Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.21 | 20.56 | 20.21 | 20.52 | 32,784 | +0.61(+3.08%) |
Feb 25, 2022 | 19.90 | 19.98 | 19.84 | 19.91 | 9,042 | -0.00(-0.02%) |
Feb 24, 2022 | 20.36 | 20.36 | 19.84 | 19.91 | 353,280 | +0.01(+0.07%) |
Feb 23, 2022 | 20.09 | 20.09 | 19.90 | 19.90 | 8,801 | -0.36(-1.80%) |
Feb 22, 2022 | 20.10 | 20.30 | 20.07 | 20.26 | 48,857 | +0.11(+0.55%) |
Feb 18, 2022 | 20.15 | 0 | +0.31(+1.58%) | |||
Feb 17, 2022 | 19.82 | 19.96 | 19.75 | 19.84 | 29,936 | +0.15(+0.74%) |
Feb 16, 2022 | 19.68 | 19.69 | 19.39 | 19.69 | 13,566 | +0.18(+0.92%) |
Feb 15, 2022 | 19.65 | 19.65 | 19.49 | 19.51 | 17,332 | -0.33(-1.66%) |
Feb 14, 2022 | 19.96 | 20.07 | 19.74 | 19.84 | 36,538 | -0.37(-1.83%) |
Feb 11, 2022 | 19.92 | 20.21 | 19.61 | 20.21 | 27,886 | +0.42(+2.14%) |
Feb 10, 2022 | 20.08 | 20.08 | 19.70 | 19.79 | 19,469 | -0.43(-2.12%) |
Feb 09, 2022 | 20.30 | 20.40 | 20.16 | 20.22 | 27,975 | +0.04(+0.18%) |
Feb 08, 2022 | 20.20 | 20.24 | 20.12 | 20.18 | 18,605 | -0.21(-1.03%) |
Feb 07, 2022 | 20.31 | 20.40 | 20.28 | 20.39 | 16,484 | +0.01(+0.05%) |
Feb 04, 2022 | 20.55 | 20.55 | 20.32 | 20.38 | 7,019 | -0.40(-1.92%) |
Feb 03, 2022 | 20.61 | 20.86 | 20.78 | 5,897 | -0.23(-1.09%) | |
Feb 02, 2022 | 20.94 | 21.27 | 20.94 | 21.01 | 11,180 | +0.08(+0.37%) |
Feb 01, 2022 | 21.05 | 21.05 | 20.82 | 20.93 | 16,505 | -0.16(-0.75%) |
Jan 31, 2022 | 21.03 | 21.14 | 21.09 | 6,260 | -0.16(-0.75%) | |
Jan 28, 2022 | 20.99 | 21.32 | 20.99 | 21.25 | 14,851 | +0.02(+0.09%) |
Jan 27, 2022 | 21.14 | 21.25 | 21.14 | 21.23 | 9,883 | +0.55(+2.66%) |
Jan 26, 2022 | 21.03 | 21.03 | 20.68 | 20.68 | 17,009 | -0.30(-1.42%) |
Jan 25, 2022 | 21.17 | 21.30 | 20.94 | 20.98 | 7,664 | -0.07(-0.34%) |
Jan 24, 2022 | 21.38 | 21.43 | 21.05 | 21.05 | 49,430 | -0.25(-1.20%) |
Jan 21, 2022 | 21.25 | 21.39 | 21.19 | 21.30 | 26,915 | +0.36(+1.73%) |
Jan 20, 2022 | 20.84 | 20.94 | 20.79 | 20.94 | 20,565 | +0.12(+0.59%) |
Jan 19, 2022 | 20.76 | 20.88 | 20.71 | 20.82 | 3,321 | +0.24(+1.17%) |
Jan 18, 2022 | 20.75 | 20.78 | 20.58 | 20.58 | 14,071 | -0.39(-1.85%) |
Jan 14, 2022 | 20.97 | 0 | -0.46(-2.17%) | |||
Jan 13, 2022 | 21.17 | 21.43 | 21.17 | 21.43 | 6,282 | +0.29(+1.37%) |
Jan 12, 2022 | 21.22 | 21.35 | 21.13 | 21.14 | 12,569 | -0.12(-0.56%) |
Jan 11, 2022 | 21.14 | 21.26 | 21.11 | 21.26 | 1,663,546 | +0.23(+1.08%) |
Jan 10, 2022 | 20.81 | 21.03 | 20.76 | 21.03 | 9,589 | +0.07(+0.35%) |
Jan 07, 2022 | 21.14 | 21.14 | 20.90 | 20.96 | 6,262 | -0.20(-0.94%) |
Jan 06, 2022 | 20.95 | 21.16 | 20.95 | 21.16 | 4,098 | +0.11(+0.54%) |
Jan 05, 2022 | 21.28 | 21.28 | 21.02 | 21.04 | 8,043 | -0.16(-0.73%) |
Jan 04, 2022 | 21.17 | 21.29 | 21.01 | 21.20 | 12,148 | -0.14(-0.66%) |
Jan 03, 2022 | 21.78 | 21.82 | 21.34 | 21.34 | 17,174 | -0.80(-3.61%) |
Dec 31, 2021 | 22.14 | 22.20 | 22.05 | 22.14 | 3,522 | +0.08(+0.37%) |
Dec 30, 2021 | 21.92 | 22.06 | 21.92 | 22.06 | 1,236 | +0.25(+1.14%) |
Dec 29, 2021 | 21.87 | 21.93 | 21.77 | 21.81 | 331,577 | -0.34(-1.54%) |
Dec 28, 2021 | 22.43 | 22.43 | 22.07 | 22.15 | 11,432 | -0.09(-0.43%) |
Dec 27, 2021 | 22.20 | 22.26 | 22.20 | 22.24 | 3,357 | +0.09(+0.42%) |
Dec 23, 2021 | 22.23 | 22.23 | 22.06 | 22.15 | 15,525 | -0.31(-1.37%) |
Dec 22, 2021 | 22.42 | 22.46 | 22.31 | 22.46 | 770,228 | +0.15(+0.67%) |
Dec 21, 2021 | 22.08 | 22.31 | 22.01 | 22.31 | 10,532 | -0.12(-0.55%) |
Dec 20, 2021 | 22.68 | 22.68 | 22.43 | 22.43 | 2,255 | -0.24(-1.04%) |
Dec 17, 2021 | 22.59 | 22.67 | 22.59 | 22.67 | 1,136 | +0.39(+1.77%) |
Dec 16, 2021 | 22.22 | 22.41 | 22.22 | 22.28 | 3,402 | -0.15(-0.69%) |
Dec 15, 2021 | 22.48 | 22.68 | 22.39 | 22.43 | 4,653 | -0.26(-1.16%) |
Dec 14, 2021 | 22.47 | 22.73 | 22.42 | 22.69 | 8,276 | -0.04(-0.19%) |
Dec 13, 2021 | 22.66 | 22.76 | 22.66 | 22.74 | 9,580 | +0.45(+2.01%) |
Dec 10, 2021 | 22.49 | 22.55 | 22.27 | 22.29 | 8,917 | -0.13(-0.58%) |
Dec 09, 2021 | 22.40 | 22.52 | 22.26 | 22.42 | 13,982 | +0.14(+0.63%) |
Dec 08, 2021 | 22.71 | 22.71 | 22.27 | 22.28 | 22,803 | -0.61(-2.66%) |
Dec 07, 2021 | 23.04 | 23.16 | 22.86 | 22.89 | 3,490 | -0.27(-1.15%) |
Dec 06, 2021 | 23.53 | 23.59 | 23.07 | 23.16 | 32,192 | -0.37(-1.59%) |
Dec 03, 2021 | 23.04 | 23.71 | 22.98 | 23.53 | 13,740 | +0.34(+1.46%) |
Dec 02, 2021 | 23.30 | 23.30 | 23.04 | 23.19 | 2,077 | +0.12(+0.53%) |