Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.89 | 21.03 | 20.62 | 20.69 | 27,069 | -0.22(-1.04%) |
Feb 25, 2022 | 20.55 | 21.03 | 20.66 | 20.91 | 25,563 | +0.45(+2.22%) |
Feb 24, 2022 | 20.58 | 20.70 | 20.15 | 20.46 | 41,235 | -0.26(-1.27%) |
Feb 23, 2022 | 21.06 | 21.13 | 20.67 | 20.72 | 24,789 | -0.24(-1.13%) |
Feb 22, 2022 | 20.88 | 21.05 | 20.69 | 20.96 | 36,190 | +0.15(+0.70%) |
Feb 18, 2022 | 20.81 | 0 | +0.11(+0.53%) | |||
Feb 17, 2022 | 20.58 | 20.79 | 20.57 | 20.70 | 26,978 | +0.05(+0.26%) |
Feb 16, 2022 | 20.49 | 20.70 | 20.45 | 20.65 | 13,126 | +0.12(+0.58%) |
Feb 15, 2022 | 20.57 | 20.76 | 20.48 | 20.53 | 18,829 | +0.10(+0.49%) |
Feb 14, 2022 | 20.26 | 20.53 | 20.12 | 20.43 | 27,778 | +0.18(+0.90%) |
Feb 11, 2022 | 20.23 | 20.40 | 20.13 | 20.25 | 16,928 | +0.06(+0.32%) |
Feb 10, 2022 | 20.17 | 20.22 | 19.98 | 20.18 | 26,230 | +0.01(+0.05%) |
Feb 09, 2022 | 20.35 | 20.46 | 20.17 | 20.17 | 31,037 | -0.13(-0.63%) |
Feb 08, 2022 | 20.38 | 20.47 | 20.17 | 20.30 | 21,420 | -0.08(-0.40%) |
Feb 07, 2022 | 20.27 | 20.53 | 20.13 | 20.38 | 20,687 | +0.10(+0.49%) |
Feb 04, 2022 | 20.20 | 20.47 | 19.91 | 20.28 | 46,443 | +0.03(+0.13%) |
Feb 03, 2022 | 20.19 | 20.45 | 20.15 | 20.26 | 43,702 | -0.05(-0.22%) |
Feb 02, 2022 | 20.64 | 20.73 | 20.23 | 20.30 | 32,778 | -0.12(-0.58%) |
Feb 01, 2022 | 20.71 | 20.73 | 20.40 | 20.42 | 30,198 | -0.34(-1.62%) |
Jan 31, 2022 | 20.23 | 20.76 | 20.76 | 65,523 | +0.49(+2.42%) | |
Jan 28, 2022 | 20.06 | 20.34 | 19.98 | 20.27 | 29,445 | +0.15(+0.72%) |
Jan 27, 2022 | 19.78 | 20.29 | 19.78 | 20.12 | 44,389 | +0.35(+1.75%) |
Jan 26, 2022 | 19.83 | 20.12 | 19.58 | 19.78 | 34,144 | +0.00(+0.00%) |
Jan 25, 2022 | 20.09 | 20.09 | 19.56 | 19.78 | 28,360 | -0.45(-2.20%) |
Jan 24, 2022 | 19.80 | 20.31 | 19.71 | 20.22 | 46,129 | +0.25(+1.23%) |
Jan 21, 2022 | 19.59 | 20.40 | 19.58 | 19.98 | 48,495 | +0.30(+1.52%) |
Jan 20, 2022 | 19.85 | 20.02 | 19.68 | 19.68 | 39,224 | -0.16(-0.82%) |
Jan 19, 2022 | 20.01 | 20.10 | 19.83 | 19.84 | 23,354 | -0.17(-0.86%) |
Jan 18, 2022 | 20.49 | 20.49 | 19.84 | 20.01 | 32,659 | -0.20(-0.99%) |
Jan 14, 2022 | 20.21 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 20.14 | 20.47 | 20.14 | 20.36 | 15,630 | +0.33(+1.63%) |
Jan 12, 2022 | 20.50 | 20.50 | 19.88 | 20.03 | 40,655 | -0.29(-1.43%) |
Jan 11, 2022 | 20.63 | 20.63 | 20.23 | 20.32 | 27,559 | -0.34(-1.63%) |
Jan 10, 2022 | 21.12 | 21.12 | 20.62 | 20.66 | 20,350 | -0.11(-0.52%) |
Jan 07, 2022 | 21.07 | 21.07 | 20.70 | 20.77 | 14,731 | +0.03(+0.13%) |
Jan 06, 2022 | 21.25 | 21.25 | 20.50 | 20.74 | 52,498 | -0.57(-2.69%) |
Jan 05, 2022 | 21.26 | 21.76 | 21.16 | 21.31 | 36,153 | +0.06(+0.30%) |
Jan 04, 2022 | 21.19 | 21.62 | 21.19 | 21.25 | 38,223 | +0.08(+0.38%) |
Jan 03, 2022 | 21.09 | 21.45 | 20.90 | 21.17 | 44,970 | +0.14(+0.68%) |
Dec 31, 2021 | 20.85 | 21.19 | 20.78 | 21.02 | 27,315 | +0.15(+0.73%) |
Dec 30, 2021 | 20.88 | 20.97 | 20.70 | 20.87 | 19,647 | +0.05(+0.26%) |
Dec 29, 2021 | 20.54 | 20.89 | 20.54 | 20.82 | 40,436 | +0.23(+1.14%) |
Dec 28, 2021 | 20.49 | 20.71 | 20.25 | 20.58 | 29,693 | +0.18(+0.88%) |
Dec 27, 2021 | 20.21 | 20.46 | 19.94 | 20.40 | 20,987 | +0.31(+1.57%) |
Dec 23, 2021 | 20.24 | 20.31 | 19.93 | 20.09 | 17,389 | -0.17(-0.84%) |
Dec 22, 2021 | 20.22 | 20.26 | 20.05 | 20.26 | 17,612 | -0.03(-0.13%) |
Dec 21, 2021 | 20.00 | 20.33 | 19.76 | 20.29 | 31,639 | +0.35(+1.76%) |
Dec 20, 2021 | 20.52 | 20.52 | 19.55 | 19.93 | 26,357 | -0.11(-0.54%) |
Dec 17, 2021 | 20.17 | 20.35 | 19.84 | 20.04 | 51,153 | -0.04(-0.18%) |
Dec 16, 2021 | 20.11 | 20.39 | 19.87 | 20.08 | 41,507 | +0.02(+0.09%) |
Dec 15, 2021 | 19.49 | 20.07 | 19.35 | 20.06 | 44,898 | +0.66(+3.38%) |
Dec 14, 2021 | 20.25 | 20.25 | 19.34 | 19.40 | 102,293 | -0.61(-3.05%) |
Dec 13, 2021 | 20.26 | 20.46 | 19.93 | 20.02 | 33,718 | -0.23(-1.15%) |
Dec 10, 2021 | 20.39 | 20.39 | 20.02 | 20.25 | 40,683 | -0.02(-0.09%) |
Dec 09, 2021 | 19.82 | 20.42 | 19.82 | 20.27 | 36,654 | +0.39(+1.94%) |
Dec 08, 2021 | 20.38 | 20.56 | 19.75 | 19.88 | 24,386 | -0.38(-1.86%) |
Dec 07, 2021 | 20.88 | 20.97 | 20.15 | 20.26 | 44,376 | -0.42(-2.04%) |
Dec 06, 2021 | 20.59 | 21.02 | 20.29 | 20.68 | 72,218 | +0.31(+1.50%) |
Dec 03, 2021 | 19.95 | 20.40 | 19.47 | 20.37 | 36,192 | +0.42(+2.12%) |
Dec 02, 2021 | 19.15 | 20.20 | 19.15 | 19.95 | 54,043 | +0.75(+3.88%) |