Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.77 | 21.95 | 21.53 | 21.84 | 21,877 | +0.08(+0.35%) |
Feb 25, 2022 | 21.52 | 22.06 | 21.59 | 21.77 | 46,542 | +0.32(+1.50%) |
Feb 24, 2022 | 21.35 | 21.88 | 20.98 | 21.44 | 44,139 | -0.17(-0.79%) |
Feb 23, 2022 | 21.73 | 22.02 | 21.61 | 21.61 | 23,587 | -0.06(-0.26%) |
Feb 22, 2022 | 21.55 | 21.85 | 21.34 | 21.67 | 21,392 | +0.08(+0.35%) |
Feb 18, 2022 | 21.59 | 0 | -0.22(-1.00%) | |||
Feb 17, 2022 | 21.88 | 22.00 | 21.58 | 21.81 | 14,059 | -0.07(-0.30%) |
Feb 16, 2022 | 21.26 | 22.28 | 21.26 | 21.88 | 27,650 | -0.20(-0.90%) |
Feb 15, 2022 | 21.93 | 22.18 | 21.86 | 22.08 | 24,720 | +0.21(+0.95%) |
Feb 14, 2022 | 21.95 | 21.97 | 21.80 | 21.87 | 20,961 | +0.00(+0.00%) |
Feb 11, 2022 | 21.95 | 21.98 | 21.79 | 21.87 | 20,687 | +0.00(+0.00%) |
Feb 10, 2022 | 21.84 | 21.95 | 21.80 | 21.87 | 33,017 | +0.24(+1.09%) |
Feb 09, 2022 | 21.98 | 22.07 | 21.63 | 21.63 | 17,305 | -0.25(-1.16%) |
Feb 08, 2022 | 21.69 | 22.01 | 21.69 | 21.89 | 18,910 | +0.26(+1.22%) |
Feb 07, 2022 | 21.38 | 21.74 | 21.38 | 21.62 | 25,955 | +0.14(+0.66%) |
Feb 04, 2022 | 21.53 | 21.63 | 21.48 | 21.48 | 19,394 | -0.03(-0.13%) |
Feb 03, 2022 | 21.47 | 21.57 | 21.43 | 21.51 | 64,503 | +0.03(+0.13%) |
Feb 02, 2022 | 21.19 | 21.52 | 21.19 | 21.48 | 51,795 | +0.20(+0.93%) |
Feb 01, 2022 | 21.16 | 21.42 | 21.04 | 21.28 | 74,790 | +0.19(+0.89%) |
Jan 31, 2022 | 21.26 | 21.10 | 79,162 | -0.24(-1.15%) | ||
Jan 28, 2022 | 21.38 | 21.42 | 21.12 | 21.34 | 56,324 | -0.07(-0.31%) |
Jan 27, 2022 | 21.04 | 21.56 | 21.01 | 21.41 | 55,047 | +0.05(+0.22%) |
Jan 26, 2022 | 21.33 | 21.40 | 21.21 | 21.36 | 47,422 | +0.07(+0.31%) |
Jan 25, 2022 | 21.28 | 21.32 | 21.10 | 21.29 | 28,206 | +0.10(+0.49%) |
Jan 24, 2022 | 21.06 | 21.38 | 20.87 | 21.19 | 42,938 | -0.08(-0.40%) |
Jan 21, 2022 | 21.09 | 21.46 | 20.96 | 21.27 | 18,383 | +0.14(+0.67%) |
Jan 20, 2022 | 21.60 | 21.71 | 21.13 | 21.13 | 45,622 | -0.53(-2.43%) |
Jan 19, 2022 | 21.78 | 21.78 | 21.51 | 21.66 | 32,583 | +0.10(+0.48%) |
Jan 18, 2022 | 21.75 | 21.83 | 21.36 | 21.56 | 27,606 | -0.14(-0.65%) |
Jan 14, 2022 | 21.70 | 0 | +0.10(+0.48%) | |||
Jan 13, 2022 | 21.57 | 21.64 | 21.33 | 21.59 | 27,860 | +0.09(+0.44%) |
Jan 12, 2022 | 21.52 | 21.59 | 21.39 | 21.50 | 14,215 | -0.07(-0.31%) |
Jan 11, 2022 | 21.45 | 21.59 | 21.07 | 21.57 | 34,402 | +0.20(+0.93%) |
Jan 10, 2022 | 21.37 | 21.64 | 20.75 | 21.37 | 39,727 | -0.10(-0.48%) |
Jan 07, 2022 | 21.18 | 21.47 | 21.18 | 21.47 | 54,765 | +0.33(+1.56%) |
Jan 06, 2022 | 21.03 | 21.49 | 21.00 | 21.14 | 30,793 | +0.14(+0.67%) |
Jan 05, 2022 | 20.90 | 21.10 | 20.75 | 21.00 | 72,590 | +0.00(+0.00%) |
Jan 04, 2022 | 19.87 | 21.36 | 19.83 | 21.00 | 99,640 | +1.18(+5.94%) |
Jan 03, 2022 | 19.49 | 19.87 | 19.49 | 19.82 | 33,919 | +0.26(+1.35%) |
Dec 31, 2021 | 19.38 | 19.72 | 19.33 | 19.56 | 19,771 | -0.10(-0.53%) |
Dec 30, 2021 | 19.34 | 19.78 | 19.34 | 19.66 | 13,527 | -0.11(-0.57%) |
Dec 29, 2021 | 19.49 | 19.86 | 19.49 | 19.78 | 8,575 | +0.00(+0.00%) |
Dec 28, 2021 | 19.58 | 19.89 | 19.56 | 19.78 | 22,467 | +0.09(+0.48%) |
Dec 27, 2021 | 19.51 | 19.78 | 19.49 | 19.68 | 22,618 | +0.05(+0.24%) |
Dec 23, 2021 | 19.75 | 19.75 | 19.54 | 19.64 | 18,912 | +0.09(+0.48%) |
Dec 22, 2021 | 19.68 | 19.78 | 19.28 | 19.54 | 32,128 | +0.01(+0.05%) |
Dec 21, 2021 | 19.96 | 19.99 | 19.53 | 19.53 | 27,829 | -0.30(-1.52%) |
Dec 20, 2021 | 20.01 | 20.11 | 19.78 | 19.83 | 15,568 | -0.34(-1.68%) |
Dec 17, 2021 | 19.72 | 20.67 | 19.72 | 20.17 | 56,594 | +0.27(+1.37%) |
Dec 16, 2021 | 20.05 | 20.14 | 19.67 | 19.90 | 30,274 | +0.17(+0.86%) |
Dec 15, 2021 | 19.90 | 20.49 | 19.54 | 19.73 | 51,948 | +0.02(+0.10%) |
Dec 14, 2021 | 19.71 | 20.05 | 19.58 | 19.71 | 26,927 | -0.30(-1.51%) |
Dec 13, 2021 | 20.02 | 20.11 | 19.95 | 20.01 | 15,084 | -0.14(-0.70%) |
Dec 10, 2021 | 20.00 | 20.21 | 19.94 | 20.15 | 13,102 | +0.24(+1.18%) |
Dec 09, 2021 | 20.01 | 20.07 | 19.79 | 19.92 | 27,138 | -0.25(-1.26%) |
Dec 08, 2021 | 20.02 | 20.18 | 20.01 | 20.17 | 11,814 | +0.09(+0.47%) |
Dec 07, 2021 | 19.90 | 20.15 | 19.88 | 20.08 | 11,665 | +0.37(+1.86%) |
Dec 06, 2021 | 19.89 | 20.02 | 19.54 | 19.71 | 32,281 | -0.13(-0.66%) |
Dec 03, 2021 | 20.15 | 20.15 | 19.60 | 19.84 | 17,926 | -0.31(-1.54%) |
Dec 02, 2021 | 19.90 | 20.15 | 19.90 | 20.15 | 10,062 | +0.38(+1.90%) |