Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 19.52 | 19 | -0.93(-4.55%) | |||
Feb 17, 2022 | 20.45 | 5 | +0.69(+3.49%) | |||
Feb 16, 2022 | 20.23 | 20.23 | 19.76 | 19.76 | 533 | -0.99(-4.76%) |
Feb 11, 2022 | 20.75 | 24 | +0.10(+0.47%) | |||
Feb 09, 2022 | 20.65 | 131 | +0.00(+0.02%) | |||
Feb 08, 2022 | 21.28 | 21.28 | 20.43 | 20.65 | 348 | -0.26(-1.26%) |
Feb 07, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 195 | +0.68(+3.36%) |
Feb 04, 2022 | 20.60 | 20.60 | 20.23 | 20.23 | 1,027 | +0.86(+4.45%) |
Feb 03, 2022 | 19.75 | 20.07 | 19.35 | 19.37 | 6,517 | -0.43(-2.18%) |
Feb 02, 2022 | 19.70 | 20.00 | 19.70 | 19.80 | 799 | -0.27(-1.35%) |
Feb 01, 2022 | 20.31 | 20.31 | 19.84 | 20.07 | 6,363 | +0.25(+1.26%) |
Jan 31, 2022 | 19.81 | 19.82 | 19.80 | 19.82 | 1,411 | +0.17(+0.87%) |
Jan 28, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 402 | +0.04(+0.20%) |
Jan 27, 2022 | 19.33 | 19.61 | 19.30 | 19.61 | 2,027 | +0.31(+1.61%) |
Jan 26, 2022 | 19.02 | 19.58 | 19.02 | 19.30 | 6,467 | -0.53(-2.67%) |
Jan 25, 2022 | 19.39 | 20.26 | 19.25 | 19.83 | 7,911 | -1.03(-4.94%) |
Jan 21, 2022 | 20.86 | 2 | -0.85(-3.92%) | |||
Jan 20, 2022 | 21.35 | 21.71 | 20.99 | 21.71 | 2,418 | +0.66(+3.15%) |
Jan 19, 2022 | 21.47 | 21.47 | 21.05 | 21.05 | 268 | -0.95(-4.33%) |
Jan 18, 2022 | 21.97 | 22.00 | 21.97 | 22.00 | 397 | -0.98(-4.26%) |
Jan 12, 2022 | 22.98 | 0 | -0.07(-0.30%) | |||
Jan 11, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 252 | +0.80(+3.59%) |
Jan 07, 2022 | 22.25 | 22.25 | 22.25 | 414 | +0.52(+2.37%) | |
Jan 06, 2022 | 22.00 | 22.00 | 21.73 | 21.73 | 795 | -0.25(-1.14%) |
Jan 05, 2022 | 22.87 | 22.87 | 21.99 | 21.99 | 644 | -0.05(-0.25%) |
Jan 04, 2022 | 21.98 | 22.04 | 21.98 | 22.04 | 485 | +0.04(+0.18%) |
Jan 03, 2022 | 21.76 | 22.25 | 21.76 | 22.00 | 4,519 | -1.00(-4.35%) |
Dec 31, 2021 | 21.59 | 23.00 | 21.44 | 23.00 | 6,161 | +1.41(+6.53%) |
Dec 30, 2021 | 20.71 | 21.62 | 20.45 | 21.59 | 4,332 | +0.77(+3.70%) |
Dec 28, 2021 | 20.82 | 20.82 | 20.82 | 161 | -0.58(-2.71%) | |
Dec 27, 2021 | 21.20 | 21.40 | 21.20 | 21.40 | 640 | +0.39(+1.86%) |
Dec 22, 2021 | 21.01 | 21.01 | 21.01 | 45 | +1.01(+5.05%) | |
Dec 21, 2021 | 20.25 | 20.25 | 20.00 | 20.00 | 5,613 | +0.27(+1.39%) |
Dec 20, 2021 | 19.75 | 19.75 | 19.47 | 19.73 | 929 | +0.03(+0.13%) |
Dec 17, 2021 | 19.75 | 19.96 | 19.67 | 19.70 | 7,957 | -0.05(-0.25%) |
Dec 16, 2021 | 19.96 | 19.96 | 19.64 | 19.75 | 5,519 | +0.04(+0.18%) |
Dec 15, 2021 | 19.60 | 20.00 | 19.60 | 19.71 | 5,734 | +0.21(+1.10%) |
Dec 14, 2021 | 19.31 | 19.75 | 19.31 | 19.50 | 1,437 | -0.21(-1.09%) |
Dec 13, 2021 | 19.67 | 19.90 | 19.67 | 19.71 | 976 | +0.09(+0.48%) |
Dec 10, 2021 | 19.50 | 19.62 | 19.50 | 19.62 | 2,710 | -0.36(-1.80%) |
Dec 09, 2021 | 19.79 | 20.00 | 19.79 | 19.98 | 969 | -0.20(-0.99%) |
Dec 08, 2021 | 20.32 | 20.32 | 20.18 | 20.18 | 738 | -0.18(-0.88%) |
Dec 07, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 906 | +0.82(+4.20%) |
Dec 06, 2021 | 19.75 | 20.00 | 19.53 | 19.54 | 121,376 | -0.11(-0.56%) |
Dec 03, 2021 | 19.72 | 19.75 | 19.05 | 19.65 | 8,768 | -0.24(-1.18%) |
Dec 02, 2021 | 19.48 | 19.89 | 19.38 | 19.89 | 3,089 | +0.57(+2.92%) |