Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.13 | 20.28 | 20.08 | 20.24 | 917,884 | +0.08(+0.38%) |
Feb 25, 2022 | 19.97 | 20.19 | 20.05 | 20.16 | 921,793 | +0.19(+0.94%) |
Feb 24, 2022 | 19.70 | 19.97 | 19.62 | 19.97 | 2,684,801 | +0.12(+0.60%) |
Feb 23, 2022 | 19.99 | 20.01 | 19.85 | 19.85 | 1,079,746 | -0.09(-0.47%) |
Feb 22, 2022 | 19.96 | 20.02 | 19.85 | 19.95 | 1,650,882 | -0.09(-0.47%) |
Feb 18, 2022 | 20.04 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.04 | 20.17 | 19.95 | 19.97 | 1,304,498 | -0.09(-0.43%) |
Feb 16, 2022 | 19.92 | 20.08 | 19.85 | 20.06 | 1,181,090 | +0.17(+0.86%) |
Feb 15, 2022 | 19.84 | 19.96 | 19.82 | 19.89 | 935,094 | +0.14(+0.69%) |
Feb 14, 2022 | 19.85 | 19.94 | 19.69 | 19.75 | 1,275,384 | -0.12(-0.60%) |
Feb 11, 2022 | 20.20 | 20.22 | 19.87 | 19.87 | 2,194,315 | -0.28(-1.40%) |
Feb 10, 2022 | 20.37 | 20.37 | 20.08 | 20.15 | 1,161,961 | -0.32(-1.55%) |
Feb 09, 2022 | 20.41 | 20.47 | 20.35 | 20.47 | 1,290,748 | +0.15(+0.76%) |
Feb 08, 2022 | 20.47 | 20.47 | 20.29 | 20.32 | 1,372,455 | -0.14(-0.67%) |
Feb 07, 2022 | 20.54 | 20.55 | 20.44 | 20.45 | 1,087,331 | -0.03(-0.17%) |
Feb 04, 2022 | 20.69 | 20.69 | 20.48 | 20.49 | 1,716,517 | -0.20(-0.95%) |
Feb 03, 2022 | 20.85 | 20.68 | 1,026,242 | -0.17(-0.82%) | ||
Feb 02, 2022 | 21.03 | 21.04 | 20.83 | 20.85 | 751,615 | -0.12(-0.57%) |
Feb 01, 2022 | 20.98 | 21.04 | 20.90 | 20.97 | 789,944 | -0.02(-0.08%) |
Jan 31, 2022 | 20.69 | 20.99 | 20.99 | 929,532 | +0.30(+1.44%) | |
Jan 28, 2022 | 20.68 | 20.72 | 20.47 | 20.69 | 1,501,768 | +0.09(+0.45%) |
Jan 27, 2022 | 21.06 | 21.06 | 20.60 | 20.60 | 1,550,972 | -0.35(-1.67%) |
Jan 26, 2022 | 21.25 | 21.26 | 20.88 | 20.95 | 4,426,817 | -0.21(-1.01%) |
Jan 25, 2022 | 21.17 | 21.21 | 21.07 | 21.16 | 1,560,144 | -0.11(-0.52%) |
Jan 24, 2022 | 21.27 | 21.30 | 21.03 | 21.27 | 1,819,496 | -0.03(-0.12%) |
Jan 21, 2022 | 21.44 | 21.44 | 21.29 | 21.30 | 1,040,148 | -0.06(-0.28%) |
Jan 20, 2022 | 21.49 | 21.53 | 21.36 | 21.36 | 1,086,225 | -0.07(-0.32%) |
Jan 19, 2022 | 21.47 | 21.50 | 21.40 | 21.43 | 1,006,457 | +0.03(+0.12%) |
Jan 18, 2022 | 21.52 | 21.55 | 21.39 | 21.40 | 1,134,147 | -0.17(-0.79%) |
Jan 14, 2022 | 21.57 | 0 | -0.08(-0.39%) | |||
Jan 13, 2022 | 21.67 | 21.71 | 21.64 | 21.65 | 1,373,441 | +0.01(+0.04%) |
Jan 12, 2022 | 21.67 | 21.69 | 21.58 | 21.65 | 829,573 | +0.03(+0.12%) |
Jan 11, 2022 | 21.52 | 21.62 | 21.48 | 21.62 | 1,067,948 | +0.13(+0.59%) |
Jan 10, 2022 | 21.60 | 21.61 | 21.43 | 21.49 | 1,066,494 | -0.08(-0.36%) |
Jan 07, 2022 | 21.61 | 21.61 | 21.46 | 21.57 | 783,079 | -0.02(-0.08%) |
Jan 06, 2022 | 21.44 | 21.60 | 21.37 | 21.59 | 1,178,667 | +0.14(+0.67%) |
Jan 05, 2022 | 21.68 | 21.73 | 21.44 | 21.44 | 910,620 | -0.21(-0.98%) |
Jan 04, 2022 | 21.75 | 21.78 | 21.62 | 21.65 | 1,350,356 | -0.14(-0.63%) |
Jan 03, 2022 | 21.88 | 21.88 | 21.78 | 21.79 | 826,879 | -0.13(-0.58%) |
Dec 31, 2021 | 21.86 | 21.93 | 21.82 | 21.92 | 708,268 | +0.07(+0.31%) |
Dec 30, 2021 | 21.82 | 21.89 | 21.78 | 21.85 | 688,916 | +0.08(+0.35%) |
Dec 29, 2021 | 21.79 | 21.80 | 21.72 | 21.77 | 893,087 | +0.03(+0.12%) |
Dec 28, 2021 | 21.73 | 21.76 | 21.71 | 21.75 | 629,514 | +0.03(+0.16%) |
Dec 27, 2021 | 21.77 | 21.77 | 21.69 | 21.72 | 659,787 | +0.01(+0.04%) |
Dec 23, 2021 | 21.75 | 21.76 | 21.69 | 21.71 | 762,538 | +0.01(+0.04%) |
Dec 22, 2021 | 21.61 | 21.72 | 21.57 | 21.70 | 1,040,071 | +0.11(+0.51%) |
Dec 21, 2021 | 21.51 | 21.62 | 21.47 | 21.59 | 921,632 | +0.13(+0.59%) |
Dec 20, 2021 | 21.52 | 21.56 | 21.44 | 21.46 | 1,412,225 | -0.13(-0.59%) |
Dec 17, 2021 | 21.59 | 21.67 | 21.55 | 21.59 | 904,387 | -0.04(-0.20%) |
Dec 16, 2021 | 21.54 | 21.66 | 21.50 | 21.63 | 551,495 | +0.13(+0.59%) |
Dec 15, 2021 | 21.44 | 21.53 | 21.41 | 21.50 | 649,085 | +0.09(+0.44%) |
Dec 14, 2021 | 21.44 | 21.52 | 21.39 | 21.41 | 640,220 | -0.12(-0.55%) |
Dec 13, 2021 | 21.48 | 21.55 | 21.36 | 21.53 | 863,709 | -0.01(-0.04%) |
Dec 10, 2021 | 21.55 | 21.61 | 21.37 | 21.54 | 1,073,256 | +0.00(+0.00%) |
Dec 09, 2021 | 21.59 | 21.61 | 21.52 | 21.54 | 777,415 | -0.05(-0.24%) |
Dec 08, 2021 | 21.63 | 21.63 | 21.53 | 21.59 | 636,644 | -0.03(-0.12%) |
Dec 07, 2021 | 21.55 | 21.65 | 21.55 | 21.61 | 837,680 | +0.13(+0.59%) |
Dec 06, 2021 | 21.42 | 21.52 | 21.39 | 21.49 | 654,280 | +0.10(+0.48%) |
Dec 03, 2021 | 21.50 | 21.52 | 21.35 | 21.39 | 672,088 | -0.08(-0.36%) |
Dec 02, 2021 | 21.39 | 21.49 | 21.21 | 21.46 | 981,774 | +0.13(+0.63%) |