Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.91 | 19.91 | 19.55 | 19.68 | 3,011 | -0.22(-1.12%) |
Feb 25, 2022 | 19.73 | 19.91 | 19.66 | 19.91 | 2,973 | +0.10(+0.51%) |
Feb 24, 2022 | 19.78 | 20.00 | 19.65 | 19.80 | 887 | -0.16(-0.79%) |
Feb 23, 2022 | 19.84 | 19.97 | 19.75 | 19.96 | 3,980 | -0.03(-0.17%) |
Feb 22, 2022 | 19.92 | 19.79 | 19.99 | 22,809 | -0.06(-0.32%) | |
Feb 18, 2022 | 20.06 | 0 | +0.11(+0.53%) | |||
Feb 17, 2022 | 19.82 | 20.19 | 19.61 | 19.95 | 9,944 | -0.09(-0.46%) |
Feb 16, 2022 | 20.14 | 20.25 | 19.55 | 20.04 | 27,664 | -0.11(-0.55%) |
Feb 15, 2022 | 19.41 | 20.33 | 19.41 | 20.15 | 10,470 | +0.14(+0.69%) |
Feb 14, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 372 | -0.33(-1.63%) |
Feb 11, 2022 | 20.36 | 20.36 | 20.35 | 20.35 | 1,810 | -0.07(-0.36%) |
Feb 08, 2022 | 20.42 | 36 | -0.06(-0.27%) | |||
Feb 07, 2022 | 20.81 | 21.16 | 19.78 | 20.48 | 24,992 | -0.68(-3.22%) |
Feb 04, 2022 | 20.71 | 21.16 | 20.71 | 21.16 | 785 | +0.00(+0.00%) |
Feb 02, 2022 | 20.82 | 21.16 | 20.82 | 21.16 | 563 | +0.09(+0.44%) |
Feb 01, 2022 | 20.81 | 21.07 | 20.75 | 21.07 | 910 | -0.10(-0.48%) |
Jan 31, 2022 | 20.71 | 21.17 | 20.71 | 21.17 | 319 | +0.12(+0.57%) |
Jan 27, 2022 | 21.05 | 8 | -0.01(-0.04%) | |||
Jan 25, 2022 | 21.06 | 231 | +0.03(+0.13%) | |||
Jan 24, 2022 | 21.17 | 21.17 | 21.03 | 21.03 | 998 | -0.13(-0.61%) |
Jan 21, 2022 | 21.17 | 21.17 | 20.71 | 21.16 | 430 | +0.13(+0.61%) |
Jan 20, 2022 | 20.89 | 21.47 | 20.89 | 21.03 | 3,735 | -0.23(-1.08%) |
Jan 19, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 615 | +0.27(+1.27%) |
Jan 18, 2022 | 21.01 | 21.01 | 20.99 | 20.99 | 1,682 | -0.17(-0.82%) |
Jan 14, 2022 | 21.17 | 0 | -0.02(-0.11%) | |||
Jan 13, 2022 | 21.31 | 21.43 | 21.18 | 21.19 | 2,072 | -0.59(-2.73%) |
Jan 12, 2022 | 21.25 | 22.05 | 21.16 | 21.78 | 2,179 | +0.31(+1.46%) |
Jan 11, 2022 | 21.07 | 21.95 | 20.89 | 21.47 | 7,161 | +0.12(+0.56%) |
Jan 10, 2022 | 21.16 | 21.87 | 20.78 | 21.35 | 5,112 | +0.07(+0.35%) |
Jan 07, 2022 | 20.91 | 21.46 | 19.34 | 21.28 | 30,837 | -0.12(-0.56%) |
Jan 06, 2022 | 21.17 | 21.43 | 21.17 | 21.40 | 1,153 | +0.23(+1.09%) |
Jan 03, 2022 | 21.17 | 21.17 | 21.17 | 35 | +0.00(+0.02%) | |
Dec 31, 2021 | 21.16 | 21.16 | 21.16 | 21.16 | 582 | -0.00(-0.02%) |
Dec 30, 2021 | 20.72 | 21.17 | 20.72 | 21.17 | 586 | +0.11(+0.52%) |
Dec 28, 2021 | 21.06 | 21.06 | 21.06 | 90 | +0.12(+0.57%) | |
Dec 27, 2021 | 20.72 | 21.62 | 20.72 | 20.94 | 5,453 | -0.20(-0.96%) |
Dec 22, 2021 | 21.14 | 21.14 | 21.14 | 113 | -0.01(-0.04%) | |
Dec 21, 2021 | 20.70 | 21.35 | 20.61 | 21.15 | 8,407 | +0.45(+2.18%) |
Dec 20, 2021 | 20.06 | 20.89 | 20.05 | 20.70 | 2,863 | +1.00(+5.09%) |
Dec 17, 2021 | 21.07 | 21.34 | 19.54 | 19.69 | 25,871 | -0.64(-3.17%) |
Dec 16, 2021 | 20.77 | 21.34 | 20.29 | 20.34 | 7,428 | -0.11(-0.54%) |
Dec 15, 2021 | 20.59 | 21.33 | 20.45 | 20.45 | 2,457 | -0.03(-0.13%) |
Dec 14, 2021 | 21.52 | 21.52 | 20.48 | 20.48 | 18,281 | -0.80(-3.76%) |
Dec 13, 2021 | 21.61 | 21.62 | 20.76 | 21.28 | 2,820 | +0.11(+0.52%) |
Dec 10, 2021 | 21.43 | 21.43 | 20.85 | 21.17 | 5,011 | +0.03(+0.13%) |
Dec 09, 2021 | 21.37 | 21.37 | 21.14 | 21.14 | 1,185 | -0.25(-1.16%) |
Dec 08, 2021 | 21.36 | 21.39 | 21.34 | 21.39 | 1,549 | +0.17(+0.82%) |
Dec 07, 2021 | 21.17 | 21.26 | 21.17 | 21.21 | 5,165 | +0.05(+0.22%) |
Dec 06, 2021 | 21.16 | 21.17 | 20.95 | 21.17 | 2,002 | +0.53(+2.59%) |
Dec 03, 2021 | 20.59 | 20.63 | 20.59 | 20.63 | 683 | -0.01(-0.05%) |
Dec 02, 2021 | 20.32 | 20.97 | 20.30 | 20.64 | 4,325 | +0.09(+0.45%) |