Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.93 | 19.93 | 19.57 | 19.70 | 3,008 | -0.22(-1.12%) |
Feb 25, 2022 | 19.75 | 19.92 | 19.68 | 19.92 | 2,970 | +0.10(+0.51%) |
Feb 24, 2022 | 19.79 | 20.02 | 19.66 | 19.82 | 886 | -0.16(-0.79%) |
Feb 23, 2022 | 19.86 | 19.99 | 19.77 | 19.98 | 3,976 | -0.03(-0.17%) |
Feb 22, 2022 | 19.94 | 19.80 | 20.01 | 22,787 | -0.06(-0.32%) | |
Feb 18, 2022 | 20.08 | 0 | +0.11(+0.53%) | |||
Feb 17, 2022 | 19.84 | 20.21 | 19.63 | 19.97 | 9,935 | -0.09(-0.46%) |
Feb 16, 2022 | 20.16 | 20.27 | 19.57 | 20.06 | 27,638 | -0.11(-0.55%) |
Feb 15, 2022 | 19.43 | 20.34 | 19.43 | 20.17 | 10,460 | +0.14(+0.69%) |
Feb 14, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 372 | -0.33(-1.63%) |
Feb 11, 2022 | 20.38 | 20.38 | 20.37 | 20.37 | 1,808 | -0.07(-0.36%) |
Feb 08, 2022 | 20.44 | 36 | -0.06(-0.27%) | |||
Feb 07, 2022 | 20.83 | 21.18 | 19.80 | 20.50 | 24,968 | -0.68(-3.22%) |
Feb 04, 2022 | 20.73 | 21.18 | 20.73 | 21.18 | 784 | +0.00(+0.00%) |
Feb 02, 2022 | 20.84 | 21.18 | 20.84 | 21.18 | 563 | +0.09(+0.44%) |
Feb 01, 2022 | 20.83 | 21.09 | 20.77 | 21.09 | 909 | -0.10(-0.48%) |
Jan 31, 2022 | 20.73 | 21.19 | 20.73 | 21.19 | 319 | +0.12(+0.57%) |
Jan 27, 2022 | 21.07 | 8 | -0.01(-0.04%) | |||
Jan 25, 2022 | 21.08 | 231 | +0.03(+0.13%) | |||
Jan 24, 2022 | 21.19 | 21.19 | 21.05 | 21.05 | 997 | -0.13(-0.61%) |
Jan 21, 2022 | 21.19 | 21.19 | 20.73 | 21.18 | 429 | +0.13(+0.61%) |
Jan 20, 2022 | 20.91 | 21.49 | 20.91 | 21.05 | 3,732 | -0.23(-1.08%) |
Jan 19, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 614 | +0.27(+1.27%) |
Jan 18, 2022 | 21.03 | 21.03 | 21.01 | 21.01 | 1,680 | -0.17(-0.82%) |
Jan 14, 2022 | 21.19 | 0 | -0.02(-0.11%) | |||
Jan 13, 2022 | 21.33 | 21.45 | 21.20 | 21.21 | 2,070 | -0.59(-2.73%) |
Jan 12, 2022 | 21.27 | 22.07 | 21.18 | 21.80 | 2,177 | +0.31(+1.46%) |
Jan 11, 2022 | 21.09 | 21.97 | 20.91 | 21.49 | 7,155 | +0.12(+0.56%) |
Jan 10, 2022 | 21.18 | 21.89 | 20.79 | 21.37 | 5,107 | +0.07(+0.35%) |
Jan 07, 2022 | 20.93 | 21.48 | 19.35 | 21.30 | 30,808 | -0.12(-0.56%) |
Jan 06, 2022 | 21.19 | 21.45 | 21.19 | 21.42 | 1,152 | +0.23(+1.09%) |
Jan 03, 2022 | 21.19 | 21.19 | 21.19 | 35 | +0.00(+0.02%) | |
Dec 31, 2021 | 21.18 | 21.18 | 21.18 | 21.18 | 581 | -0.00(-0.02%) |
Dec 30, 2021 | 20.73 | 21.19 | 20.73 | 21.19 | 586 | +0.11(+0.52%) |
Dec 28, 2021 | 21.08 | 21.08 | 21.08 | 90 | +0.12(+0.57%) | |
Dec 27, 2021 | 20.73 | 21.64 | 20.73 | 20.96 | 5,448 | -0.20(-0.96%) |
Dec 22, 2021 | 21.16 | 21.16 | 21.16 | 112 | -0.01(-0.04%) | |
Dec 21, 2021 | 20.72 | 21.37 | 20.63 | 21.17 | 8,399 | +0.45(+2.18%) |
Dec 20, 2021 | 20.08 | 20.91 | 20.07 | 20.72 | 2,860 | +1.00(+5.09%) |
Dec 17, 2021 | 21.09 | 21.36 | 19.56 | 19.71 | 25,847 | -0.64(-3.17%) |
Dec 16, 2021 | 20.79 | 21.36 | 20.31 | 20.36 | 7,421 | -0.11(-0.54%) |
Dec 15, 2021 | 20.61 | 21.35 | 20.47 | 20.47 | 2,455 | -0.03(-0.13%) |
Dec 14, 2021 | 21.54 | 21.54 | 20.50 | 20.50 | 18,264 | -0.80(-3.76%) |
Dec 13, 2021 | 21.63 | 21.64 | 20.78 | 21.30 | 2,818 | +0.11(+0.52%) |
Dec 10, 2021 | 21.45 | 21.45 | 20.87 | 21.19 | 5,006 | +0.03(+0.13%) |
Dec 09, 2021 | 21.39 | 21.39 | 21.16 | 21.16 | 1,184 | -0.25(-1.16%) |
Dec 08, 2021 | 21.38 | 21.41 | 21.36 | 21.41 | 1,548 | +0.18(+0.82%) |
Dec 07, 2021 | 21.19 | 21.28 | 21.19 | 21.23 | 5,160 | +0.05(+0.22%) |
Dec 06, 2021 | 21.18 | 21.19 | 20.97 | 21.19 | 2,000 | +0.53(+2.59%) |
Dec 03, 2021 | 20.61 | 20.65 | 20.61 | 20.65 | 682 | -0.01(-0.04%) |
Dec 02, 2021 | 20.34 | 20.99 | 20.32 | 20.66 | 4,321 | +0.09(+0.45%) |