Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.81 | 19.95 | 19.65 | 19.70 | 30,014 | -0.55(-2.72%) |
Feb 25, 2022 | 19.84 | 20.25 | 19.90 | 20.25 | 36,127 | +0.51(+2.60%) |
Feb 24, 2022 | 19.46 | 19.73 | 19.00 | 19.73 | 145,916 | -0.44(-2.20%) |
Feb 23, 2022 | 20.53 | 20.60 | 20.12 | 20.18 | 46,066 | -0.20(-0.97%) |
Feb 22, 2022 | 20.43 | 20.59 | 20.22 | 20.38 | 38,914 | -0.31(-1.49%) |
Feb 18, 2022 | 20.68 | 0 | -0.08(-0.38%) | |||
Feb 17, 2022 | 20.96 | 20.96 | 20.67 | 20.76 | 37,627 | -0.22(-1.05%) |
Feb 16, 2022 | 21.05 | 21.11 | 20.84 | 20.98 | 31,387 | -0.05(-0.22%) |
Feb 15, 2022 | 20.99 | 21.06 | 20.83 | 21.03 | 22,985 | +0.64(+3.16%) |
Feb 14, 2022 | 20.53 | 20.53 | 20.30 | 20.39 | 11,605 | -0.39(-1.88%) |
Feb 11, 2022 | 21.03 | 21.15 | 20.70 | 20.78 | 24,235 | -0.34(-1.61%) |
Feb 10, 2022 | 21.09 | 21.38 | 21.00 | 21.12 | 11,589 | -0.24(-1.12%) |
Feb 09, 2022 | 21.26 | 21.39 | 21.19 | 21.36 | 28,677 | +0.42(+2.01%) |
Feb 08, 2022 | 20.84 | 21.01 | 20.71 | 20.94 | 78,498 | +0.05(+0.24%) |
Feb 07, 2022 | 20.83 | 21.00 | 20.78 | 20.89 | 6,691 | -0.07(-0.33%) |
Feb 04, 2022 | 20.80 | 21.02 | 20.79 | 20.96 | 12,060 | -0.07(-0.31%) |
Feb 03, 2022 | 21.23 | 20.96 | 21.02 | 14,777 | -0.22(-1.06%) | |
Feb 02, 2022 | 21.31 | 21.34 | 21.14 | 21.25 | 21,369 | +0.20(+0.94%) |
Feb 01, 2022 | 21.10 | 21.23 | 20.91 | 21.05 | 56,061 | +0.16(+0.76%) |
Jan 31, 2022 | 20.78 | 20.89 | 27,893 | +0.37(+1.79%) | ||
Jan 28, 2022 | 20.32 | 20.65 | 20.32 | 20.52 | 86,932 | -0.04(-0.20%) |
Jan 27, 2022 | 20.59 | 20.61 | 20.40 | 20.56 | 27,789 | +0.08(+0.41%) |
Jan 26, 2022 | 20.82 | 20.88 | 20.43 | 20.48 | 62,156 | -0.02(-0.08%) |
Jan 25, 2022 | 20.44 | 20.64 | 20.27 | 20.50 | 133,997 | -0.05(-0.23%) |
Jan 24, 2022 | 20.38 | 20.54 | 19.94 | 20.54 | 123,008 | -0.40(-1.89%) |
Jan 21, 2022 | 21.07 | 21.17 | 20.88 | 20.94 | 30,965 | -0.32(-1.52%) |
Jan 20, 2022 | 21.44 | 21.52 | 21.27 | 21.27 | 13,956 | -0.17(-0.77%) |
Jan 19, 2022 | 21.56 | 21.56 | 21.39 | 21.43 | 41,235 | +0.04(+0.18%) |
Jan 18, 2022 | 21.43 | 21.53 | 21.32 | 21.39 | 38,704 | -0.33(-1.51%) |
Jan 14, 2022 | 21.72 | 0 | -0.08(-0.36%) | |||
Jan 13, 2022 | 21.97 | 22.00 | 21.79 | 21.80 | 28,483 | -0.07(-0.32%) |
Jan 12, 2022 | 21.93 | 21.99 | 21.80 | 21.87 | 28,384 | +0.20(+0.94%) |
Jan 11, 2022 | 21.54 | 21.77 | 21.43 | 21.67 | 13,321 | +0.20(+0.92%) |
Jan 10, 2022 | 21.46 | 21.56 | 21.28 | 21.47 | 41,674 | -0.22(-1.04%) |
Jan 07, 2022 | 21.70 | 21.86 | 21.66 | 21.69 | 31,522 | -0.01(-0.05%) |
Jan 06, 2022 | 21.70 | 21.78 | 21.63 | 21.70 | 16,369 | -0.01(-0.06%) |
Jan 05, 2022 | 21.97 | 22.07 | 21.72 | 21.72 | 38,193 | -0.19(-0.87%) |
Jan 04, 2022 | 21.93 | 21.93 | 21.74 | 21.91 | 47,090 | +0.16(+0.73%) |
Jan 03, 2022 | 21.73 | 21.91 | 21.68 | 21.75 | 61,839 | +0.08(+0.39%) |
Dec 31, 2021 | 21.67 | 21.80 | 21.61 | 21.66 | 25,982 | +0.04(+0.17%) |
Dec 30, 2021 | 21.72 | 21.74 | 21.53 | 21.63 | 13,214 | +0.00(+0.00%) |
Dec 29, 2021 | 21.61 | 21.73 | 21.52 | 21.63 | 7,404 | +0.00(+0.02%) |
Dec 28, 2021 | 21.68 | 21.68 | 21.56 | 21.62 | 12,527 | +0.09(+0.41%) |
Dec 27, 2021 | 21.45 | 21.58 | 21.36 | 21.53 | 9,817 | +0.21(+1.01%) |
Dec 23, 2021 | 21.30 | 21.41 | 21.18 | 21.32 | 8,547 | +0.14(+0.68%) |
Dec 22, 2021 | 21.05 | 21.28 | 21.02 | 21.18 | 57,666 | +0.31(+1.47%) |
Dec 21, 2021 | 20.81 | 20.98 | 20.69 | 20.87 | 124,961 | +0.11(+0.54%) |
Dec 20, 2021 | 20.62 | 20.76 | 20.46 | 20.76 | 26,219 | -0.01(-0.04%) |
Dec 17, 2021 | 20.90 | 20.93 | 20.77 | 20.77 | 22,040 | -0.32(-1.52%) |
Dec 16, 2021 | 21.10 | 21.20 | 20.98 | 21.09 | 113,967 | +0.05(+0.24%) |
Dec 15, 2021 | 20.87 | 21.06 | 20.73 | 21.04 | 32,286 | +0.13(+0.62%) |
Dec 14, 2021 | 20.95 | 21.04 | 20.80 | 20.91 | 13,691 | -0.11(-0.51%) |
Dec 13, 2021 | 21.15 | 21.17 | 20.97 | 21.01 | 21,322 | -0.17(-0.80%) |
Dec 10, 2021 | 21.15 | 21.27 | 21.15 | 21.18 | 14,117 | +0.00(+0.00%) |
Dec 09, 2021 | 21.25 | 21.30 | 21.15 | 21.18 | 156,349 | -0.18(-0.82%) |
Dec 08, 2021 | 21.25 | 21.37 | 21.24 | 21.36 | 20,302 | +0.11(+0.52%) |
Dec 07, 2021 | 21.11 | 21.27 | 21.04 | 21.25 | 28,039 | +0.40(+1.90%) |
Dec 06, 2021 | 20.78 | 20.93 | 20.78 | 20.85 | 91,313 | +0.08(+0.39%) |
Dec 03, 2021 | 20.93 | 21.01 | 20.66 | 20.77 | 65,952 | -0.14(-0.69%) |
Dec 02, 2021 | 20.88 | 20.99 | 20.87 | 20.92 | 127,997 | +0.27(+1.30%) |