Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.90 | 19.16 | 18.75 | 19.07 | 23,937 | +0.28(+1.50%) |
Feb 25, 2022 | 18.93 | 18.98 | 18.79 | 18.79 | 58,051 | -0.07(-0.36%) |
Feb 24, 2022 | 19.58 | 19.68 | 18.86 | 18.86 | 45,182 | -0.26(-1.38%) |
Feb 23, 2022 | 19.08 | 19.22 | 18.91 | 19.12 | 43,663 | +0.00(+0.00%) |
Feb 22, 2022 | 19.13 | 19.24 | 19.06 | 19.12 | 82,191 | -0.03(-0.13%) |
Feb 18, 2022 | 19.15 | 0 | +0.15(+0.80%) | |||
Feb 17, 2022 | 18.84 | 19.10 | 18.84 | 19.00 | 79,871 | -0.17(-0.88%) |
Feb 16, 2022 | 18.95 | 19.17 | 18.83 | 19.17 | 117,220 | +0.35(+1.89%) |
Feb 15, 2022 | 19.06 | 19.07 | 18.81 | 18.81 | 14,574 | -0.16(-0.87%) |
Feb 14, 2022 | 19.07 | 19.10 | 18.84 | 18.98 | 97,146 | +0.08(+0.40%) |
Feb 11, 2022 | 19.27 | 19.27 | 18.90 | 18.90 | 80,208 | -0.20(-1.04%) |
Feb 10, 2022 | 19.34 | 19.40 | 19.10 | 19.10 | 21,869 | -0.42(-2.16%) |
Feb 09, 2022 | 19.33 | 19.53 | 19.23 | 19.52 | 911,361 | +0.23(+1.18%) |
Feb 08, 2022 | 19.39 | 19.39 | 19.28 | 19.29 | 17,290 | +0.03(+0.18%) |
Feb 07, 2022 | 19.39 | 19.42 | 19.26 | 19.26 | 14,254 | +0.08(+0.44%) |
Feb 04, 2022 | 19.25 | 19.62 | 19.17 | 19.17 | 21,259 | -0.42(-2.15%) |
Feb 03, 2022 | 19.25 | 19.60 | 19.60 | 29,474 | +0.10(+0.52%) | |
Feb 02, 2022 | 19.42 | 19.49 | 19.33 | 19.49 | 49,819 | +0.08(+0.39%) |
Feb 01, 2022 | 19.44 | 19.47 | 19.28 | 19.42 | 34,389 | -0.06(-0.30%) |
Jan 31, 2022 | 19.35 | 19.48 | 19.28 | 19.48 | 133,397 | -0.08(-0.39%) |
Jan 28, 2022 | 19.44 | 19.83 | 19.39 | 19.55 | 77,096 | -0.35(-1.74%) |
Jan 27, 2022 | 19.89 | 19.93 | 19.44 | 19.90 | 146,974 | +0.10(+0.51%) |
Jan 26, 2022 | 19.76 | 19.97 | 19.61 | 19.80 | 65,970 | +0.13(+0.64%) |
Jan 25, 2022 | 20.04 | 20.09 | 19.67 | 19.67 | 100,164 | -0.08(-0.43%) |
Jan 24, 2022 | 21.66 | 21.68 | 19.76 | 19.76 | 136,091 | +0.07(+0.34%) |
Jan 21, 2022 | 20.10 | 20.10 | 19.54 | 19.69 | 100,646 | +0.13(+0.69%) |
Jan 20, 2022 | 19.74 | 19.74 | 19.56 | 19.56 | 91,999 | -0.24(-1.19%) |
Jan 19, 2022 | 19.48 | 19.79 | 19.48 | 19.79 | 130,541 | +0.18(+0.90%) |
Jan 18, 2022 | 20.17 | 20.17 | 19.61 | 19.61 | 65,987 | -0.40(-1.98%) |
Jan 14, 2022 | 20.01 | 0 | +0.09(+0.44%) | |||
Jan 13, 2022 | 20.16 | 20.16 | 19.91 | 19.92 | 75,614 | -0.15(-0.73%) |
Jan 12, 2022 | 20.05 | 20.14 | 20.00 | 20.07 | 43,178 | +0.08(+0.38%) |
Jan 11, 2022 | 19.93 | 20.05 | 19.93 | 19.99 | 28,394 | +0.07(+0.37%) |
Jan 10, 2022 | 19.95 | 20.06 | 19.67 | 19.92 | 157,150 | +0.03(+0.14%) |
Jan 07, 2022 | 19.99 | 19.99 | 19.76 | 19.89 | 549,815 | +0.02(+0.09%) |
Jan 06, 2022 | 20.01 | 20.01 | 19.87 | 19.87 | 351,054 | -0.14(-0.68%) |
Jan 05, 2022 | 20.22 | 20.22 | 20.01 | 20.01 | 103,085 | -0.09(-0.44%) |
Jan 04, 2022 | 20.05 | 20.11 | 20.00 | 20.10 | 35,091 | +0.05(+0.23%) |
Jan 03, 2022 | 20.08 | 20.14 | 20.03 | 20.05 | 19,268 | -0.03(-0.13%) |
Dec 31, 2021 | 20.98 | 20.98 | 19.99 | 20.08 | 24,872 | +0.02(+0.08%) |
Dec 30, 2021 | 19.97 | 20.14 | 19.97 | 20.06 | 12,100 | -0.02(-0.12%) |
Dec 29, 2021 | 20.17 | 20.17 | 19.93 | 20.08 | 23,189 | +0.04(+0.22%) |
Dec 28, 2021 | 19.92 | 20.09 | 19.90 | 20.04 | 21,629 | +0.04(+0.21%) |
Dec 27, 2021 | 20.28 | 20.28 | 19.91 | 20.00 | 9,057 | -0.02(-0.12%) |
Dec 23, 2021 | 20.02 | 20.11 | 19.91 | 20.02 | 45,200 | +0.11(+0.57%) |
Dec 22, 2021 | 19.86 | 19.93 | 19.80 | 19.91 | 7,162 | +0.11(+0.56%) |
Dec 21, 2021 | 19.69 | 19.81 | 19.66 | 19.80 | 33,310 | +0.06(+0.30%) |
Dec 20, 2021 | 20.00 | 20.00 | 19.66 | 19.74 | 31,190 | -0.18(-0.90%) |
Dec 17, 2021 | 20.13 | 20.13 | 19.83 | 19.92 | 118,956 | +0.01(+0.03%) |
Dec 16, 2021 | 20.05 | 20.05 | 19.82 | 19.91 | 10,221 | -0.06(-0.32%) |
Dec 15, 2021 | 20.01 | 20.12 | 19.79 | 19.98 | 24,829 | +0.17(+0.88%) |
Dec 14, 2021 | 19.79 | 19.85 | 19.72 | 19.80 | 9,358 | -0.04(-0.18%) |
Dec 13, 2021 | 20.17 | 20.17 | 19.78 | 19.84 | 22,480 | -0.02(-0.10%) |
Dec 10, 2021 | 19.40 | 19.86 | 19.40 | 19.86 | 19,963 | +0.04(+0.19%) |
Dec 09, 2021 | 19.80 | 19.84 | 19.80 | 19.82 | 4,218 | +0.06(+0.29%) |
Dec 08, 2021 | 19.48 | 19.80 | 19.48 | 19.76 | 6,842 | +0.00(+0.01%) |
Dec 07, 2021 | 19.76 | 19.76 | 19.64 | 19.76 | 12,459 | +0.07(+0.35%) |
Dec 06, 2021 | 19.89 | 20.03 | 19.48 | 19.69 | 19,374 | -0.16(-0.78%) |
Dec 03, 2021 | 20.02 | 20.02 | 19.59 | 19.85 | 31,883 | -0.27(-1.34%) |
Dec 02, 2021 | 20.84 | 20.84 | 19.82 | 20.12 | 36,081 | -0.18(-0.86%) |