Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.87 | 19.98 | 19.84 | 19.88 | 37,896 | -0.07(-0.36%) |
Feb 25, 2022 | 19.95 | 19.95 | 19.82 | 19.95 | 23,485 | +0.51(+2.62%) |
Feb 24, 2022 | 18.76 | 19.60 | 18.56 | 19.44 | 29,927 | -0.10(-0.51%) |
Feb 23, 2022 | 19.56 | 19.59 | 19.39 | 19.54 | 54,364 | +0.02(+0.10%) |
Feb 22, 2022 | 19.60 | 19.61 | 19.52 | 19.52 | 13,081 | -0.24(-1.21%) |
Feb 18, 2022 | 19.76 | 0 | -0.04(-0.20%) | |||
Feb 17, 2022 | 19.85 | 19.85 | 19.77 | 19.80 | 12,362 | +0.34(+1.75%) |
Feb 16, 2022 | 19.36 | 19.48 | 19.35 | 19.46 | 8,183 | +0.28(+1.46%) |
Feb 15, 2022 | 19.14 | 19.18 | 19.08 | 19.18 | 42,550 | -0.03(-0.16%) |
Feb 14, 2022 | 19.69 | 19.69 | 19.20 | 19.21 | 14,782 | -0.46(-2.34%) |
Feb 11, 2022 | 19.78 | 19.78 | 19.58 | 19.67 | 10,120 | -0.03(-0.15%) |
Feb 10, 2022 | 20.18 | 20.18 | 19.68 | 19.70 | 24,740 | -0.33(-1.65%) |
Feb 09, 2022 | 20.40 | 20.40 | 20.01 | 20.03 | 38,995 | -0.48(-2.34%) |
Feb 08, 2022 | 20.67 | 20.67 | 20.45 | 20.51 | 27,323 | -0.34(-1.63%) |
Feb 07, 2022 | 21.12 | 21.12 | 20.66 | 20.85 | 11,053 | +0.07(+0.34%) |
Feb 04, 2022 | 20.78 | 20.84 | 20.51 | 20.78 | 15,157 | +0.19(+0.92%) |
Feb 03, 2022 | 20.61 | 20.53 | 20.59 | 12,306 | -0.26(-1.25%) | |
Feb 02, 2022 | 20.85 | 20.86 | 20.78 | 20.85 | 11,694 | +0.04(+0.19%) |
Feb 01, 2022 | 20.80 | 20.84 | 20.75 | 20.81 | 67,713 | +0.17(+0.82%) |
Jan 31, 2022 | 20.39 | 20.64 | 20.39 | 20.64 | 32,338 | +0.24(+1.18%) |
Jan 28, 2022 | 20.27 | 20.43 | 20.27 | 20.40 | 21,305 | +0.26(+1.29%) |
Jan 27, 2022 | 20.18 | 20.39 | 20.05 | 20.14 | 42,868 | -0.34(-1.66%) |
Jan 26, 2022 | 20.64 | 20.64 | 20.39 | 20.48 | 22,456 | -0.05(-0.24%) |
Jan 25, 2022 | 20.45 | 20.54 | 20.35 | 20.53 | 16,358 | -0.34(-1.63%) |
Jan 24, 2022 | 20.77 | 20.87 | 20.34 | 20.87 | 66,910 | -0.41(-1.93%) |
Jan 21, 2022 | 21.44 | 21.44 | 21.21 | 21.28 | 22,114 | +0.21(+1.00%) |
Jan 20, 2022 | 21.06 | 21.46 | 21.06 | 21.07 | 25,121 | -0.06(-0.28%) |
Jan 19, 2022 | 21.76 | 21.76 | 21.05 | 21.13 | 18,267 | -0.23(-1.08%) |
Jan 18, 2022 | 21.39 | 21.39 | 21.32 | 21.36 | 38,001 | -0.21(-0.97%) |
Jan 14, 2022 | 21.57 | 0 | +0.16(+0.72%) | |||
Jan 13, 2022 | 20.94 | 21.56 | 20.94 | 21.41 | 5,684 | +0.20(+0.92%) |
Jan 12, 2022 | 21.20 | 21.23 | 21.17 | 21.22 | 22,996 | +0.05(+0.24%) |
Jan 11, 2022 | 21.65 | 21.65 | 20.98 | 21.17 | 32,036 | +0.33(+1.59%) |
Jan 10, 2022 | 21.43 | 21.43 | 20.79 | 20.84 | 13,771 | -0.10(-0.49%) |
Jan 07, 2022 | 21.00 | 21.17 | 20.77 | 20.94 | 32,769 | -0.01(-0.05%) |
Jan 06, 2022 | 21.02 | 21.02 | 20.95 | 20.95 | 9,364 | -0.02(-0.07%) |
Jan 05, 2022 | 21.07 | 21.13 | 20.96 | 20.96 | 7,835 | +0.20(+0.94%) |
Jan 04, 2022 | 20.75 | 20.83 | 20.73 | 20.77 | 24,054 | +0.30(+1.47%) |
Jan 03, 2022 | 20.45 | 20.48 | 20.42 | 20.47 | 12,406 | +0.01(+0.05%) |
Dec 31, 2021 | 20.45 | 20.51 | 20.44 | 20.46 | 7,216 | -0.07(-0.34%) |
Dec 30, 2021 | 20.58 | 20.58 | 20.23 | 20.53 | 10,885 | +0.06(+0.29%) |
Dec 29, 2021 | 20.72 | 20.87 | 20.39 | 20.47 | 11,900 | +0.15(+0.74%) |
Dec 28, 2021 | 20.39 | 20.39 | 20.29 | 20.32 | 13,132 | +0.45(+2.26%) |
Dec 27, 2021 | 20.03 | 20.03 | 19.55 | 19.87 | 29,369 | -0.33(-1.63%) |
Dec 23, 2021 | 20.12 | 20.33 | 20.00 | 20.20 | 13,506 | -0.04(-0.20%) |
Dec 22, 2021 | 20.14 | 20.27 | 20.14 | 20.24 | 15,143 | +0.13(+0.67%) |
Dec 21, 2021 | 20.07 | 20.13 | 20.04 | 20.11 | 30,672 | +0.05(+0.22%) |
Dec 20, 2021 | 20.02 | 20.06 | 19.98 | 20.06 | 7,761 | -0.30(-1.47%) |
Dec 17, 2021 | 20.39 | 20.46 | 20.00 | 20.36 | 5,168 | -0.30(-1.45%) |
Dec 16, 2021 | 20.77 | 20.79 | 20.51 | 20.66 | 18,860 | +0.17(+0.83%) |
Dec 15, 2021 | 20.33 | 20.49 | 20.34 | 20.49 | 37,313 | +0.37(+1.84%) |
Dec 14, 2021 | 20.13 | 20.16 | 20.08 | 20.12 | 50,605 | -0.04(-0.20%) |
Dec 13, 2021 | 20.73 | 20.73 | 20.11 | 20.16 | 15,222 | -0.48(-2.35%) |
Dec 10, 2021 | 21.33 | 21.33 | 20.59 | 20.64 | 16,881 | +0.18(+0.85%) |
Dec 09, 2021 | 20.45 | 20.47 | 20.41 | 20.47 | 5,974 | -0.29(-1.40%) |
Dec 08, 2021 | 20.85 | 20.85 | 20.61 | 20.76 | 7,308 | -0.09(-0.43%) |
Dec 07, 2021 | 20.81 | 20.91 | 20.81 | 20.85 | 13,129 | +0.18(+0.85%) |
Dec 06, 2021 | 20.65 | 21.00 | 20.62 | 20.68 | 27,962 | -0.09(-0.46%) |
Dec 03, 2021 | 20.74 | 21.50 | 20.73 | 20.77 | 13,178 | +0.36(+1.76%) |
Dec 02, 2021 | 20.42 | 20.47 | 20.26 | 20.41 | 25,413 | +0.47(+2.36%) |