Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.89 | 19.95 | 19.86 | 19.87 | 89,566 | -0.05(-0.26%) |
Feb 25, 2022 | 19.95 | 19.98 | 19.88 | 19.92 | 183,790 | +0.04(+0.22%) |
Feb 24, 2022 | 19.85 | 19.90 | 19.80 | 19.88 | 102,927 | -0.04(-0.19%) |
Feb 23, 2022 | 19.90 | 19.92 | 19.89 | 19.91 | 114,837 | +0.02(+0.08%) |
Feb 22, 2022 | 19.89 | 19.92 | 19.89 | 19.90 | 66,579 | +0.01(+0.04%) |
Feb 18, 2022 | 19.89 | 0 | -0.07(-0.34%) | |||
Feb 17, 2022 | 19.95 | 20.02 | 19.91 | 19.96 | 149,833 | +0.02(+0.09%) |
Feb 16, 2022 | 19.95 | 20.00 | 19.94 | 19.94 | 32,811 | -0.02(-0.11%) |
Feb 15, 2022 | 19.98 | 20.06 | 19.96 | 19.96 | 186,405 | -0.03(-0.15%) |
Feb 14, 2022 | 19.98 | 20.00 | 19.97 | 19.99 | 100,331 | +0.03(+0.15%) |
Feb 11, 2022 | 19.98 | 20.00 | 19.95 | 19.96 | 1,335,790 | -0.04(-0.19%) |
Feb 10, 2022 | 19.99 | 20.00 | 19.98 | 20.00 | 38,873 | +0.02(+0.09%) |
Feb 09, 2022 | 19.97 | 20.00 | 19.97 | 19.98 | 58,247 | -0.03(-0.13%) |
Feb 08, 2022 | 20.01 | 20.03 | 19.97 | 20.01 | 50,734 | +0.02(+0.11%) |
Feb 07, 2022 | 20.04 | 20.08 | 19.97 | 19.99 | 168,484 | -0.06(-0.28%) |
Feb 04, 2022 | 20.07 | 20.07 | 20.00 | 20.05 | 157,039 | +0.03(+0.13%) |
Feb 03, 2022 | 20.00 | 20.02 | 20.02 | 73,983 | +0.03(+0.13%) | |
Feb 02, 2022 | 19.94 | 20.04 | 19.94 | 19.99 | 43,987 | -0.01(-0.06%) |
Feb 01, 2022 | 19.98 | 20.01 | 19.96 | 20.01 | 182,528 | -0.01(-0.06%) |
Jan 31, 2022 | 19.96 | 20.04 | 19.96 | 20.02 | 228,298 | +0.03(+0.15%) |
Jan 28, 2022 | 20.05 | 20.05 | 19.97 | 19.99 | 67,773 | -0.00(-0.02%) |
Jan 27, 2022 | 20.04 | 20.04 | 19.98 | 19.99 | 120,306 | -0.02(-0.09%) |
Jan 26, 2022 | 19.98 | 20.04 | 19.98 | 20.01 | 76,475 | +0.02(+0.10%) |
Jan 25, 2022 | 19.97 | 20.00 | 19.96 | 19.99 | 160,848 | +0.01(+0.03%) |
Jan 24, 2022 | 19.91 | 20.01 | 19.91 | 19.99 | 346,995 | +0.02(+0.11%) |
Jan 21, 2022 | 19.97 | 20.00 | 19.94 | 19.96 | 129,545 | -0.02(-0.09%) |
Jan 20, 2022 | 20.01 | 20.02 | 19.98 | 19.98 | 54,154 | -0.01(-0.04%) |
Jan 19, 2022 | 19.99 | 20.04 | 19.99 | 19.99 | 106,801 | -0.01(-0.06%) |
Jan 18, 2022 | 20.06 | 20.06 | 19.98 | 20.00 | 448,956 | -0.04(-0.19%) |
Jan 14, 2022 | 20.04 | 0 | +0.04(+0.18%) | |||
Jan 13, 2022 | 20.02 | 20.04 | 20.01 | 20.01 | 41,851 | -0.04(-0.18%) |
Jan 12, 2022 | 20.02 | 20.05 | 20.01 | 20.04 | 319,226 | +0.02(+0.09%) |
Jan 11, 2022 | 20.09 | 20.09 | 20.02 | 20.02 | 336,032 | -0.00(-0.02%) |
Jan 10, 2022 | 20.05 | 20.06 | 20.02 | 20.03 | 53,865 | -0.02(-0.11%) |
Jan 07, 2022 | 20.11 | 20.11 | 20.05 | 20.05 | 119,069 | -0.03(-0.17%) |
Jan 06, 2022 | 20.08 | 20.09 | 20.04 | 20.08 | 172,327 | +0.02(+0.07%) |
Jan 05, 2022 | 20.12 | 20.12 | 20.03 | 20.07 | 113,636 | +0.02(+0.07%) |
Jan 04, 2022 | 20.11 | 20.11 | 20.05 | 20.05 | 53,886 | -0.02(-0.11%) |
Jan 03, 2022 | 20.01 | 20.09 | 20.01 | 20.08 | 339,608 | +0.04(+0.19%) |
Dec 31, 2021 | 20.06 | 20.12 | 20.02 | 20.04 | 73,061 | +0.01(+0.03%) |
Dec 30, 2021 | 20.06 | 20.07 | 20.03 | 20.03 | 369,145 | -0.03(-0.14%) |
Dec 29, 2021 | 20.05 | 20.08 | 20.03 | 20.06 | 178,580 | +0.01(+0.06%) |
Dec 28, 2021 | 20.03 | 20.10 | 20.03 | 20.05 | 56,479 | +0.02(+0.11%) |
Dec 27, 2021 | 20.02 | 20.07 | 20.02 | 20.02 | 94,846 | -0.00(-0.02%) |
Dec 23, 2021 | 20.05 | 20.07 | 20.02 | 20.03 | 38,109 | +0.02(+0.12%) |
Dec 22, 2021 | 20.02 | 20.04 | 19.99 | 20.00 | 92,734 | -0.01(-0.06%) |
Dec 21, 2021 | 19.99 | 20.06 | 19.99 | 20.02 | 229,357 | -0.06(-0.30%) |
Dec 20, 2021 | 19.97 | 20.08 | 19.97 | 20.08 | 1,051,972 | +0.08(+0.41%) |
Dec 17, 2021 | 20.02 | 20.04 | 19.99 | 19.99 | 14,068 | -0.00(-0.01%) |
Dec 16, 2021 | 20.14 | 20.14 | 19.98 | 20.00 | 81,666 | -0.03(-0.16%) |
Dec 15, 2021 | 20.06 | 20.06 | 19.99 | 20.03 | 9,150 | +0.01(+0.06%) |
Dec 14, 2021 | 20.01 | 20.05 | 19.99 | 20.02 | 126,028 | +0.02(+0.11%) |
Dec 13, 2021 | 20.01 | 20.06 | 19.99 | 19.99 | 35,484 | -0.05(-0.27%) |
Dec 10, 2021 | 20.06 | 20.06 | 20.02 | 20.05 | 24,227 | +0.03(+0.16%) |
Dec 09, 2021 | 20.05 | 20.06 | 20.00 | 20.02 | 36,690 | -0.03(-0.15%) |
Dec 08, 2021 | 20.05 | 20.06 | 20.02 | 20.05 | 26,504 | +0.02(+0.09%) |
Dec 07, 2021 | 19.95 | 20.05 | 19.95 | 20.03 | 177,517 | +0.01(+0.04%) |
Dec 06, 2021 | 20.02 | 20.03 | 19.96 | 20.02 | 55,169 | +0.05(+0.24%) |
Dec 03, 2021 | 20.02 | 20.03 | 19.94 | 19.97 | 142,073 | -0.06(-0.30%) |
Dec 02, 2021 | 20.11 | 20.11 | 19.98 | 20.03 | 83,899 | +0.04(+0.20%) |