Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.59 | 21.12 | 20.42 | 20.86 | 8,540 | +0.25(+1.23%) |
Feb 25, 2022 | 20.50 | 20.64 | 20.49 | 20.61 | 9,952 | +0.24(+1.20%) |
Feb 24, 2022 | 20.54 | 20.57 | 20.17 | 20.37 | 18,762 | -0.14(-0.66%) |
Feb 23, 2022 | 20.52 | 20.69 | 20.41 | 20.50 | 6,939 | +0.00(+0.02%) |
Feb 22, 2022 | 20.68 | 20.83 | 20.50 | 20.50 | 42,400 | -0.21(-0.99%) |
Feb 18, 2022 | 20.70 | 0 | +0.08(+0.41%) | |||
Feb 17, 2022 | 20.59 | 20.77 | 20.59 | 20.62 | 2,450 | -0.09(-0.45%) |
Feb 16, 2022 | 20.78 | 20.78 | 20.59 | 20.71 | 8,744 | -0.07(-0.32%) |
Feb 15, 2022 | 20.70 | 20.87 | 20.55 | 20.78 | 13,918 | +0.13(+0.63%) |
Feb 14, 2022 | 20.80 | 20.97 | 20.58 | 20.65 | 3,251 | -0.04(-0.18%) |
Feb 11, 2022 | 20.68 | 20.78 | 20.49 | 20.68 | 10,696 | +0.09(+0.45%) |
Feb 10, 2022 | 20.26 | 20.59 | 20.12 | 20.59 | 136,206 | +0.12(+0.59%) |
Feb 09, 2022 | 20.22 | 20.49 | 20.22 | 20.47 | 4,032 | +0.21(+1.02%) |
Feb 08, 2022 | 20.50 | 20.50 | 20.23 | 20.26 | 2,527 | -0.08(-0.41%) |
Feb 07, 2022 | 20.17 | 20.56 | 20.17 | 20.35 | 6,287 | +0.19(+0.93%) |
Feb 04, 2022 | 20.11 | 20.30 | 20.04 | 20.16 | 19,312 | +0.05(+0.23%) |
Feb 03, 2022 | 20.03 | 20.28 | 19.98 | 20.11 | 7,364 | -0.10(-0.51%) |
Feb 02, 2022 | 20.26 | 20.26 | 20.22 | 20.22 | 621 | +0.08(+0.42%) |
Feb 01, 2022 | 20.15 | 20.15 | 19.66 | 20.13 | 10,766 | +0.20(+0.99%) |
Jan 31, 2022 | 19.99 | 20.21 | 19.90 | 19.94 | 3,343 | -0.42(-2.07%) |
Jan 28, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 1,137 | -0.08(-0.41%) |
Jan 27, 2022 | 20.27 | 20.44 | 20.12 | 20.44 | 11,515 | +0.51(+2.54%) |
Jan 26, 2022 | 20.14 | 20.39 | 19.94 | 19.94 | 3,597 | -0.40(-1.98%) |
Jan 25, 2022 | 20.09 | 20.44 | 20.09 | 20.34 | 6,019 | +0.23(+1.16%) |
Jan 24, 2022 | 20.12 | 20.67 | 20.02 | 20.10 | 13,378 | -0.23(-1.15%) |
Jan 21, 2022 | 20.44 | 20.45 | 20.06 | 20.34 | 8,990 | -0.07(-0.32%) |
Jan 20, 2022 | 20.46 | 20.46 | 20.21 | 20.40 | 3,060 | -0.15(-0.72%) |
Jan 19, 2022 | 20.56 | 20.75 | 20.41 | 20.55 | 61,207 | +0.00(+0.00%) |
Jan 18, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 1,352 | +0.00(+0.00%) |
Jan 14, 2022 | 20.55 | 0 | +0.12(+0.59%) | |||
Jan 13, 2022 | 20.54 | 20.54 | 20.39 | 20.43 | 4,825 | +0.12(+0.60%) |
Jan 12, 2022 | 20.69 | 20.79 | 20.26 | 20.31 | 25,963 | -0.09(-0.46%) |
Jan 11, 2022 | 20.27 | 20.45 | 20.03 | 20.40 | 17,544 | +0.04(+0.18%) |
Jan 10, 2022 | 20.50 | 20.50 | 20.26 | 20.37 | 25,464 | -0.30(-1.44%) |
Jan 07, 2022 | 20.45 | 20.71 | 20.40 | 20.66 | 20,432 | +0.30(+1.46%) |
Jan 06, 2022 | 20.45 | 20.73 | 20.08 | 20.37 | 16,131 | -0.08(-0.41%) |
Jan 05, 2022 | 20.17 | 20.45 | 20.08 | 20.45 | 4,177 | +0.29(+1.43%) |
Jan 04, 2022 | 19.99 | 20.17 | 19.99 | 20.16 | 3,021 | +0.07(+0.37%) |
Jan 03, 2022 | 19.96 | 20.17 | 19.96 | 20.09 | 8,845 | +0.08(+0.42%) |
Dec 31, 2021 | 19.98 | 20.17 | 19.98 | 20.00 | 5,516 | -0.03(-0.14%) |
Dec 29, 2021 | 20.03 | 20.03 | 20.03 | 328 | -0.03(-0.14%) | |
Dec 28, 2021 | 19.99 | 20.13 | 19.85 | 20.06 | 6,691 | +0.02(+0.09%) |
Dec 27, 2021 | 20.21 | 20.25 | 19.85 | 20.04 | 13,047 | -0.05(-0.23%) |
Dec 23, 2021 | 19.99 | 20.22 | 19.98 | 20.09 | 6,358 | +0.07(+0.37%) |
Dec 22, 2021 | 19.95 | 20.15 | 19.80 | 20.01 | 6,483 | -0.09(-0.46%) |
Dec 21, 2021 | 20.26 | 20.26 | 19.89 | 20.11 | 12,798 | -0.16(-0.78%) |
Dec 20, 2021 | 19.89 | 20.64 | 19.89 | 20.26 | 19,916 | +0.06(+0.28%) |
Dec 17, 2021 | 19.87 | 20.37 | 19.87 | 20.21 | 33,680 | +0.16(+0.79%) |
Dec 16, 2021 | 20.22 | 20.22 | 19.88 | 20.05 | 13,634 | +0.03(+0.14%) |
Dec 15, 2021 | 20.11 | 20.45 | 19.99 | 20.02 | 25,153 | -0.42(-2.05%) |
Dec 14, 2021 | 20.08 | 20.45 | 19.89 | 20.44 | 36,112 | +0.54(+2.71%) |
Dec 13, 2021 | 20.04 | 20.08 | 19.76 | 19.90 | 16,937 | -0.28(-1.38%) |
Dec 10, 2021 | 20.25 | 20.31 | 19.89 | 20.18 | 10,531 | +0.20(+0.98%) |
Dec 09, 2021 | 20.04 | 20.04 | 19.99 | 19.99 | 9,210 | -0.06(-0.28%) |
Dec 08, 2021 | 20.09 | 20.13 | 19.99 | 20.04 | 15,092 | -0.02(-0.09%) |
Dec 07, 2021 | 20.17 | 20.22 | 19.99 | 20.06 | 2,550 | +0.07(+0.37%) |
Dec 06, 2021 | 20.12 | 20.26 | 19.92 | 19.99 | 17,207 | -0.07(-0.37%) |
Dec 03, 2021 | 20.22 | 20.40 | 19.99 | 20.06 | 10,436 | -0.30(-1.46%) |
Dec 02, 2021 | 20.36 | 20.72 | 20.07 | 20.36 | 11,345 | +0.35(+1.77%) |