Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.21 | 20.31 | 20.20 | 20.28 | 6,494 | -0.30(-1.44%) |
Feb 25, 2022 | 20.29 | 20.58 | 20.48 | 20.58 | 2,440 | +0.46(+2.31%) |
Feb 24, 2022 | 19.66 | 20.13 | 19.66 | 20.12 | 18,428 | -0.46(-2.22%) |
Feb 23, 2022 | 20.66 | 20.66 | 20.57 | 20.57 | 522 | -0.22(-1.07%) |
Feb 22, 2022 | 20.88 | 20.88 | 20.80 | 20.80 | 435 | -0.21(-0.98%) |
Feb 18, 2022 | 21.00 | 0 | -0.13(-0.64%) | |||
Feb 17, 2022 | 21.28 | 21.28 | 21.12 | 21.14 | 906 | -0.34(-1.58%) |
Feb 16, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 696 | +0.17(+0.78%) |
Feb 15, 2022 | 21.22 | 21.35 | 21.22 | 21.31 | 2,819 | +0.31(+1.50%) |
Feb 14, 2022 | 21.07 | 21.08 | 20.99 | 21.00 | 1,866 | -0.22(-1.04%) |
Feb 11, 2022 | 21.53 | 21.53 | 21.21 | 21.21 | 370 | -0.24(-1.14%) |
Feb 10, 2022 | 21.52 | 21.73 | 21.45 | 21.46 | 5,657 | -0.16(-0.76%) |
Feb 09, 2022 | 21.52 | 21.62 | 21.52 | 21.62 | 5,637 | +0.30(+1.39%) |
Feb 08, 2022 | 21.21 | 21.33 | 21.21 | 21.33 | 2,596 | +0.15(+0.72%) |
Feb 07, 2022 | 21.15 | 21.20 | 21.12 | 21.18 | 4,064 | +0.11(+0.53%) |
Feb 04, 2022 | 21.10 | 21.14 | 21.06 | 21.06 | 7,691 | -0.00(-0.02%) |
Feb 03, 2022 | 21.18 | 21.06 | 21.07 | 4,986 | -0.26(-1.23%) | |
Feb 02, 2022 | 21.31 | 21.33 | 21.30 | 21.33 | 12,367 | +0.08(+0.35%) |
Feb 01, 2022 | 21.17 | 21.26 | 21.11 | 21.26 | 4,926 | +0.16(+0.78%) |
Jan 31, 2022 | 20.81 | 21.10 | 21.09 | 8,234 | +0.41(+1.98%) | |
Jan 28, 2022 | 20.60 | 20.65 | 20.48 | 20.68 | 10,398 | +0.07(+0.35%) |
Jan 27, 2022 | 20.74 | 20.74 | 20.60 | 20.61 | 6,527 | -0.10(-0.48%) |
Jan 26, 2022 | 20.92 | 20.92 | 20.71 | 20.71 | 2,161 | -0.12(-0.57%) |
Jan 25, 2022 | 20.64 | 20.83 | 20.64 | 20.83 | 1,930 | -0.03(-0.16%) |
Jan 24, 2022 | 20.76 | 20.86 | 20.39 | 20.86 | 6,257 | -0.23(-1.08%) |
Jan 21, 2022 | 21.23 | 21.23 | 21.09 | 21.09 | 1,197 | -0.20(-0.92%) |
Jan 20, 2022 | 21.40 | 21.40 | 21.28 | 21.28 | 952 | -0.10(-0.48%) |
Jan 19, 2022 | 21.44 | 21.44 | 21.39 | 21.39 | 1,010 | +0.09(+0.41%) |
Jan 18, 2022 | 21.29 | 21.37 | 21.28 | 21.30 | 2,639 | -0.28(-1.32%) |
Jan 14, 2022 | 21.59 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 21.81 | 21.81 | 21.58 | 21.58 | 2,826 | -0.18(-0.85%) |
Jan 12, 2022 | 21.62 | 21.78 | 21.62 | 21.76 | 2,818 | +0.17(+0.81%) |
Jan 11, 2022 | 21.39 | 21.59 | 21.39 | 21.59 | 3,152 | +0.31(+1.47%) |
Jan 10, 2022 | 21.22 | 21.27 | 21.17 | 21.27 | 1,663 | -0.05(-0.25%) |
Jan 07, 2022 | 21.28 | 21.35 | 21.24 | 21.33 | 4,932 | +0.13(+0.59%) |
Jan 06, 2022 | 21.18 | 21.26 | 21.18 | 21.20 | 3,735 | +0.01(+0.06%) |
Jan 05, 2022 | 21.44 | 21.44 | 21.19 | 21.19 | 9,604 | -0.17(-0.77%) |
Jan 04, 2022 | 21.34 | 21.36 | 21.32 | 21.35 | 3,950 | +0.05(+0.25%) |
Jan 03, 2022 | 21.27 | 21.32 | 21.27 | 21.30 | 5,450 | +0.10(+0.46%) |
Dec 31, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 111 | +0.00(+0.01%) |
Dec 30, 2021 | 21.20 | 21.25 | 21.20 | 21.20 | 6,823 | -0.04(-0.19%) |
Dec 29, 2021 | 21.24 | 21.24 | 21.24 | 21.24 | 168 | +0.01(+0.03%) |
Dec 28, 2021 | 21.23 | 21.29 | 21.23 | 21.23 | 8,746 | +0.02(+0.11%) |
Dec 27, 2021 | 21.08 | 21.21 | 21.08 | 21.21 | 9,070 | +0.15(+0.72%) |
Dec 23, 2021 | 20.96 | 21.06 | 20.96 | 21.06 | 4,213 | +0.15(+0.73%) |
Dec 22, 2021 | 20.70 | 20.91 | 20.70 | 20.91 | 16,497 | +0.14(+0.66%) |
Dec 21, 2021 | 20.67 | 20.78 | 20.67 | 20.77 | 2,048 | +0.22(+1.07%) |
Dec 20, 2021 | 20.46 | 20.55 | 20.45 | 20.55 | 3,239 | -0.10(-0.46%) |
Dec 17, 2021 | 20.73 | 20.76 | 20.64 | 20.64 | 2,570 | -0.20(-0.96%) |
Dec 16, 2021 | 20.86 | 20.86 | 20.82 | 20.85 | 1,563 | +0.08(+0.38%) |
Dec 15, 2021 | 20.56 | 20.77 | 20.55 | 20.77 | 4,797 | +0.20(+0.95%) |
Dec 14, 2021 | 20.67 | 20.67 | 20.56 | 20.57 | 32,039 | -0.14(-0.67%) |
Dec 13, 2021 | 20.77 | 20.77 | 20.71 | 20.71 | 5,052 | -0.21(-1.02%) |
Dec 10, 2021 | 20.93 | 20.95 | 20.89 | 20.92 | 6,804 | +0.05(+0.23%) |
Dec 09, 2021 | 20.89 | 20.91 | 20.88 | 20.88 | 2,229 | -0.14(-0.66%) |
Dec 08, 2021 | 20.99 | 21.01 | 20.99 | 21.01 | 27,582 | +0.06(+0.31%) |
Dec 07, 2021 | 20.95 | 20.95 | 20.95 | 20.95 | 4 | +0.30(+1.43%) |
Dec 06, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 278 | +0.16(+0.76%) |
Dec 03, 2021 | 20.61 | 20.61 | 20.43 | 20.50 | 1,022 | -0.04(-0.21%) |
Dec 02, 2021 | 20.49 | 20.62 | 20.49 | 20.54 | 1,330 | +0.24(+1.20%) |