Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.32 | 19.79 | 19.10 | 19.79 | 2,282 | -1.16(-5.55%) |
Feb 23, 2022 | 20.95 | 679 | +0.00(+0.01%) | |||
Feb 22, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 531 | -1.25(-5.65%) |
Feb 18, 2022 | 22.20 | 0 | -1.05(-4.51%) | |||
Feb 16, 2022 | 23.25 | 2,200 | +0.06(+0.26%) | |||
Feb 15, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 3,355 | +0.54(+2.38%) |
Feb 14, 2022 | 22.65 | 22.65 | 22.57 | 22.65 | 714 | -0.29(-1.26%) |
Feb 10, 2022 | 22.94 | 0 | -0.80(-3.36%) | |||
Feb 09, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 2,534 | +0.79(+3.45%) |
Feb 08, 2022 | 22.81 | 22.95 | 22.71 | 22.95 | 6,858 | +0.20(+0.86%) |
Feb 07, 2022 | 22.70 | 22.75 | 22.70 | 22.75 | 6,510 | +0.61(+2.73%) |
Feb 04, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 1,079 | -0.75(-3.30%) |
Feb 03, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 184 | -0.16(-0.69%) |
Feb 02, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 944 | +0.11(+0.47%) |
Feb 01, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 104 | +0.79(+3.58%) |
Jan 31, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 2,364 | +0.00(+0.00%) |
Jan 28, 2022 | 22.49 | 22.49 | 22.00 | 22.16 | 5,800 | -0.62(-2.72%) |
Jan 27, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 2,094 | -0.02(-0.07%) |
Jan 26, 2022 | 23.05 | 23.20 | 22.80 | 22.80 | 5,447 | +0.29(+1.27%) |
Jan 25, 2022 | 22.39 | 22.51 | 22.12 | 22.51 | 3,974 | +0.59(+2.68%) |
Jan 24, 2022 | 22.20 | 22.38 | 21.92 | 21.92 | 14,090 | -1.96(-8.19%) |
Jan 20, 2022 | 23.88 | 0 | -0.28(-1.15%) | |||
Jan 19, 2022 | 24.05 | 24.16 | 24.05 | 24.16 | 25,077 | +0.30(+1.28%) |
Jan 18, 2022 | 23.75 | 23.90 | 23.70 | 23.85 | 7,445 | -0.95(-3.84%) |
Jan 14, 2022 | 24.80 | 0 | -0.15(-0.59%) | |||
Jan 13, 2022 | 24.90 | 25.00 | 24.80 | 24.95 | 2,206 | +0.65(+2.67%) |
Jan 11, 2022 | 24.30 | 50 | +0.58(+2.43%) | |||
Jan 10, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 2,872 | -0.87(-3.53%) |
Jan 07, 2022 | 23.85 | 24.59 | 23.85 | 24.59 | 4,122 | +0.98(+4.15%) |
Jan 06, 2022 | 23.23 | 24.34 | 23.23 | 23.61 | 1,429 | -0.51(-2.13%) |
Jan 05, 2022 | 24.20 | 24.81 | 24.00 | 24.12 | 631 | -0.26(-1.05%) |
Jan 04, 2022 | 24.00 | 24.71 | 24.00 | 24.38 | 6,846 | +0.86(+3.66%) |
Jan 03, 2022 | 23.21 | 23.52 | 23.21 | 23.52 | 1,066 | +0.63(+2.74%) |
Dec 31, 2021 | 23.38 | 23.38 | 22.89 | 22.89 | 7,206 | -0.23(-1.00%) |
Dec 30, 2021 | 23.12 | 23.12 | 23.12 | 23.12 | 778 | -0.01(-0.05%) |
Dec 28, 2021 | 23.14 | 23.14 | 23.14 | 15 | +0.04(+0.18%) | |
Dec 27, 2021 | 22.38 | 23.09 | 22.38 | 23.09 | 1,324 | +0.43(+1.91%) |
Dec 23, 2021 | 22.65 | 22.66 | 22.65 | 22.66 | 398 | +0.35(+1.57%) |
Dec 22, 2021 | 22.05 | 22.31 | 22.05 | 22.31 | 14,846 | +0.46(+2.12%) |
Dec 21, 2021 | 22.18 | 22.18 | 21.68 | 21.85 | 2,262 | -0.05(-0.24%) |
Dec 20, 2021 | 21.46 | 21.90 | 21.41 | 21.90 | 1,802 | +0.32(+1.47%) |
Dec 17, 2021 | 21.75 | 21.75 | 21.58 | 21.58 | 1,363 | -0.19(-0.88%) |
Dec 16, 2021 | 22.07 | 22.07 | 21.77 | 21.77 | 1,506 | -0.08(-0.34%) |
Dec 15, 2021 | 21.40 | 21.85 | 21.40 | 21.85 | 1,519 | +0.02(+0.09%) |
Dec 14, 2021 | 21.64 | 21.83 | 21.55 | 21.83 | 2,508 | -0.10(-0.43%) |
Dec 13, 2021 | 21.95 | 21.95 | 21.93 | 21.93 | 1,021 | -0.18(-0.84%) |
Dec 10, 2021 | 22.13 | 22.13 | 22.11 | 22.11 | 2,129 | -0.48(-2.12%) |
Dec 09, 2021 | 22.35 | 22.59 | 22.29 | 22.59 | 9,196 | +0.08(+0.35%) |
Dec 08, 2021 | 22.78 | 22.78 | 22.51 | 22.51 | 661 | -0.02(-0.09%) |
Dec 07, 2021 | 22.45 | 22.73 | 22.45 | 22.53 | 34,924 | +0.54(+2.44%) |
Dec 06, 2021 | 22.00 | 22.00 | 21.89 | 21.99 | 3,211 | +0.34(+1.58%) |
Dec 03, 2021 | 21.70 | 21.91 | 21.65 | 21.65 | 8,570 | -0.55(-2.48%) |
Dec 02, 2021 | 22.32 | 22.32 | 22.20 | 22.20 | 10,171 | +0.20(+0.91%) |