Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.68 | 20.79 | 20.68 | 20.75 | 130,396 | -0.01(-0.04%) |
Feb 25, 2022 | 20.65 | 20.76 | 20.71 | 20.76 | 163,803 | +0.11(+0.55%) |
Feb 24, 2022 | 20.41 | 20.66 | 20.40 | 20.65 | 240,489 | +0.04(+0.21%) |
Feb 23, 2022 | 20.65 | 20.65 | 20.59 | 20.60 | 107,571 | -0.01(-0.04%) |
Feb 22, 2022 | 20.62 | 20.66 | 20.59 | 20.61 | 143,847 | -0.03(-0.12%) |
Feb 18, 2022 | 20.64 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 20.64 | 20.66 | 20.60 | 20.61 | 264,568 | -0.07(-0.33%) |
Feb 16, 2022 | 20.56 | 20.70 | 20.56 | 20.68 | 256,682 | +0.09(+0.42%) |
Feb 15, 2022 | 20.60 | 20.62 | 20.58 | 20.59 | 99,368 | +0.02(+0.08%) |
Feb 14, 2022 | 20.56 | 20.60 | 20.53 | 20.58 | 124,081 | +0.00(+0.00%) |
Feb 11, 2022 | 20.62 | 20.69 | 20.56 | 20.58 | 107,191 | -0.07(-0.33%) |
Feb 10, 2022 | 20.73 | 20.78 | 20.64 | 20.65 | 88,492 | -0.17(-0.83%) |
Feb 09, 2022 | 20.77 | 20.83 | 20.77 | 20.82 | 113,645 | +0.06(+0.29%) |
Feb 08, 2022 | 20.78 | 20.79 | 20.74 | 20.76 | 166,710 | -0.01(-0.04%) |
Feb 07, 2022 | 20.74 | 20.78 | 20.72 | 20.77 | 207,850 | +0.00(+0.00%) |
Feb 04, 2022 | 20.76 | 20.78 | 20.68 | 20.77 | 137,629 | -0.05(-0.25%) |
Feb 03, 2022 | 20.88 | 20.81 | 20.82 | 127,161 | -0.13(-0.62%) | |
Feb 02, 2022 | 20.91 | 20.95 | 20.87 | 20.95 | 388,140 | +0.03(+0.12%) |
Feb 01, 2022 | 20.88 | 20.92 | 20.83 | 20.92 | 239,636 | +0.04(+0.21%) |
Jan 31, 2022 | 20.82 | 20.88 | 20.88 | 163,320 | +0.05(+0.25%) | |
Jan 28, 2022 | 20.72 | 20.84 | 20.69 | 20.83 | 131,235 | +0.05(+0.25%) |
Jan 27, 2022 | 20.87 | 20.89 | 20.72 | 20.78 | 83,125 | -0.10(-0.50%) |
Jan 26, 2022 | 20.97 | 20.97 | 20.82 | 20.88 | 215,004 | -0.03(-0.12%) |
Jan 25, 2022 | 20.91 | 20.93 | 20.85 | 20.91 | 428,089 | -0.07(-0.33%) |
Jan 24, 2022 | 20.91 | 20.97 | 20.85 | 20.97 | 245,404 | +0.02(+0.09%) |
Jan 21, 2022 | 20.98 | 21.04 | 20.93 | 20.96 | 110,138 | -0.01(-0.05%) |
Jan 20, 2022 | 20.99 | 21.05 | 20.95 | 20.97 | 140,090 | -0.03(-0.12%) |
Jan 19, 2022 | 21.00 | 21.03 | 20.96 | 20.99 | 303,047 | -0.02(-0.08%) |
Jan 18, 2022 | 21.02 | 21.02 | 20.94 | 21.01 | 160,262 | -0.07(-0.33%) |
Jan 14, 2022 | 21.08 | 0 | +0.03(+0.12%) | |||
Jan 13, 2022 | 21.10 | 21.10 | 21.03 | 21.05 | 220,977 | -0.04(-0.20%) |
Jan 12, 2022 | 21.11 | 21.11 | 21.04 | 21.10 | 129,175 | +0.06(+0.29%) |
Jan 11, 2022 | 21.02 | 21.04 | 20.96 | 21.04 | 320,836 | +0.06(+0.29%) |
Jan 10, 2022 | 20.95 | 20.99 | 20.88 | 20.98 | 330,120 | +0.02(+0.08%) |
Jan 07, 2022 | 21.01 | 21.01 | 20.96 | 20.96 | 381,698 | -0.04(-0.18%) |
Jan 06, 2022 | 21.00 | 21.02 | 20.98 | 21.00 | 254,736 | +0.02(+0.08%) |
Jan 05, 2022 | 21.07 | 21.09 | 20.96 | 20.98 | 210,323 | -0.10(-0.46%) |
Jan 04, 2022 | 21.11 | 21.12 | 21.07 | 21.08 | 302,508 | -0.03(-0.12%) |
Jan 03, 2022 | 21.11 | 21.11 | 21.09 | 21.11 | 135,936 | -0.03(-0.12%) |
Dec 31, 2021 | 21.13 | 21.13 | 21.11 | 21.13 | 167,386 | +0.00(+0.00%) |
Dec 30, 2021 | 21.12 | 21.13 | 21.11 | 21.13 | 151,465 | -0.01(-0.04%) |
Dec 29, 2021 | 21.14 | 21.14 | 21.11 | 21.14 | 147,962 | -0.01(-0.04%) |
Dec 28, 2021 | 21.17 | 21.17 | 21.12 | 21.15 | 371,233 | -0.01(-0.04%) |
Dec 27, 2021 | 21.14 | 21.16 | 21.11 | 21.16 | 131,219 | +0.03(+0.16%) |
Dec 23, 2021 | 21.12 | 21.13 | 21.09 | 21.12 | 158,915 | +0.03(+0.14%) |
Dec 22, 2021 | 21.05 | 21.10 | 21.03 | 21.09 | 237,238 | +0.04(+0.18%) |
Dec 21, 2021 | 21.11 | 21.11 | 20.98 | 21.05 | 263,166 | +0.06(+0.29%) |
Dec 20, 2021 | 20.95 | 20.99 | 20.92 | 20.99 | 195,335 | -0.00(-0.02%) |
Dec 17, 2021 | 21.00 | 21.02 | 20.97 | 21.00 | 129,849 | +0.00(+0.00%) |
Dec 16, 2021 | 21.04 | 21.05 | 20.97 | 21.00 | 188,379 | -0.04(-0.20%) |
Dec 15, 2021 | 21.00 | 21.04 | 20.95 | 21.04 | 178,473 | +0.06(+0.29%) |
Dec 14, 2021 | 21.00 | 21.00 | 20.94 | 20.98 | 185,847 | -0.03(-0.12%) |
Dec 13, 2021 | 20.97 | 21.02 | 20.96 | 21.01 | 172,142 | +0.00(+0.00%) |
Dec 10, 2021 | 20.99 | 21.01 | 20.96 | 21.01 | 66,588 | +0.06(+0.27%) |
Dec 09, 2021 | 20.99 | 21.00 | 20.94 | 20.95 | 186,566 | -0.06(-0.31%) |
Dec 08, 2021 | 21.01 | 21.02 | 20.97 | 21.02 | 214,104 | +0.04(+0.20%) |
Dec 07, 2021 | 20.96 | 21.02 | 20.93 | 20.97 | 148,844 | +0.08(+0.37%) |
Dec 06, 2021 | 20.85 | 20.95 | 20.84 | 20.90 | 440,862 | +0.05(+0.25%) |
Dec 03, 2021 | 20.84 | 20.88 | 20.83 | 20.84 | 104,603 | -0.03(-0.12%) |
Dec 02, 2021 | 20.77 | 20.87 | 20.76 | 20.87 | 278,373 | +0.11(+0.54%) |