Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.46 | 20.51 | 20.44 | 20.50 | 30,231 | +0.06(+0.29%) |
Feb 25, 2022 | 20.48 | 20.45 | 20.40 | 20.44 | 31,801 | -0.04(-0.20%) |
Feb 24, 2022 | 20.52 | 20.56 | 20.45 | 20.48 | 49,992 | +0.06(+0.29%) |
Feb 23, 2022 | 20.49 | 20.49 | 20.42 | 20.42 | 67,861 | +0.06(+0.29%) |
Feb 22, 2022 | 20.45 | 20.46 | 20.36 | 20.36 | 103,924 | -0.07(-0.34%) |
Feb 18, 2022 | 20.43 | 0 | +0.09(+0.44%) | |||
Feb 17, 2022 | 20.40 | 20.45 | 20.33 | 20.34 | 185,710 | -0.02(-0.07%) |
Feb 16, 2022 | 20.38 | 20.38 | 20.34 | 20.36 | 107,302 | -0.02(-0.12%) |
Feb 15, 2022 | 20.36 | 20.38 | 20.33 | 20.38 | 90,376 | +0.02(+0.10%) |
Feb 14, 2022 | 20.43 | 20.49 | 20.36 | 20.36 | 92,000 | -0.06(-0.29%) |
Feb 11, 2022 | 20.58 | 20.58 | 20.42 | 20.42 | 87,048 | -0.15(-0.74%) |
Feb 10, 2022 | 20.71 | 20.71 | 20.57 | 20.57 | 29,344 | -0.12(-0.57%) |
Feb 09, 2022 | 20.75 | 20.75 | 20.69 | 20.69 | 53,391 | -0.03(-0.14%) |
Feb 08, 2022 | 20.79 | 20.82 | 20.73 | 20.72 | 41,958 | -0.08(-0.38%) |
Feb 07, 2022 | 20.86 | 20.87 | 20.80 | 20.80 | 56,485 | -0.02(-0.10%) |
Feb 04, 2022 | 20.91 | 20.91 | 20.82 | 20.82 | 58,127 | -0.05(-0.24%) |
Feb 03, 2022 | 20.90 | 20.87 | 47,102 | -0.03(-0.14%) | ||
Feb 02, 2022 | 20.88 | 20.94 | 20.86 | 20.90 | 82,082 | +0.14(+0.67%) |
Feb 01, 2022 | 20.74 | 20.82 | 20.74 | 20.76 | 56,437 | +0.08(+0.39%) |
Jan 31, 2022 | 20.73 | 20.67 | 20.68 | 214,023 | -0.09(-0.43%) | |
Jan 28, 2022 | 20.80 | 20.83 | 20.73 | 20.77 | 240,580 | -0.06(-0.29%) |
Jan 27, 2022 | 20.93 | 20.94 | 20.83 | 20.83 | 43,004 | -0.02(-0.10%) |
Jan 26, 2022 | 20.97 | 21.01 | 20.82 | 20.85 | 94,683 | -0.11(-0.52%) |
Jan 25, 2022 | 20.99 | 21.05 | 20.95 | 20.96 | 95,703 | -0.04(-0.19%) |
Jan 24, 2022 | 21.09 | 21.11 | 21.00 | 21.00 | 66,405 | -0.14(-0.69%) |
Jan 21, 2022 | 21.15 | 21.18 | 21.14 | 21.14 | 84,857 | -0.03(-0.12%) |
Jan 20, 2022 | 21.17 | 21.21 | 21.12 | 21.17 | 407,528 | -0.02(-0.09%) |
Jan 19, 2022 | 21.19 | 21.24 | 21.19 | 21.19 | 178,788 | -0.02(-0.09%) |
Jan 18, 2022 | 21.25 | 21.30 | 21.20 | 21.21 | 163,966 | -0.08(-0.38%) |
Jan 14, 2022 | 21.29 | 0 | -0.03(-0.14%) | |||
Jan 13, 2022 | 21.31 | 21.40 | 21.30 | 21.32 | 110,584 | -0.03(-0.14%) |
Jan 12, 2022 | 21.34 | 21.35 | 21.32 | 21.35 | 22,607 | -0.04(-0.19%) |
Jan 11, 2022 | 21.31 | 21.39 | 21.31 | 21.39 | 51,555 | +0.05(+0.23%) |
Jan 10, 2022 | 21.43 | 21.43 | 21.33 | 21.34 | 211,456 | -0.10(-0.47%) |
Jan 07, 2022 | 21.50 | 21.51 | 21.41 | 21.44 | 97,551 | -0.07(-0.33%) |
Jan 06, 2022 | 21.50 | 21.55 | 21.50 | 21.51 | 67,414 | -0.05(-0.23%) |
Jan 05, 2022 | 21.61 | 21.62 | 21.56 | 21.56 | 45,600 | -0.08(-0.37%) |
Jan 04, 2022 | 21.60 | 21.64 | 21.59 | 21.64 | 30,456 | +0.04(+0.19%) |
Jan 03, 2022 | 21.63 | 21.65 | 21.60 | 21.60 | 493,474 | -0.04(-0.17%) |
Dec 31, 2021 | 21.60 | 21.65 | 21.60 | 21.64 | 16,741 | +0.01(+0.03%) |
Dec 30, 2021 | 21.62 | 21.64 | 21.62 | 21.63 | 89,263 | -0.01(-0.05%) |
Dec 29, 2021 | 21.60 | 21.65 | 21.60 | 21.64 | 37,435 | -0.12(-0.55%) |
Dec 28, 2021 | 21.73 | 21.76 | 21.72 | 21.76 | 24,833 | +0.00(+0.00%) |
Dec 27, 2021 | 21.80 | 21.80 | 21.74 | 21.76 | 58,932 | +0.00(+0.00%) |
Dec 23, 2021 | 21.72 | 21.78 | 21.71 | 21.76 | 32,416 | -0.03(-0.14%) |
Dec 22, 2021 | 21.70 | 21.79 | 21.70 | 21.79 | 71,318 | +0.09(+0.39%) |
Dec 21, 2021 | 21.67 | 21.72 | 21.67 | 21.70 | 18,736 | -0.01(-0.02%) |
Dec 20, 2021 | 21.70 | 21.76 | 21.70 | 21.71 | 73,386 | -0.02(-0.09%) |
Dec 17, 2021 | 21.77 | 21.78 | 21.73 | 21.73 | 26,153 | -0.03(-0.14%) |
Dec 16, 2021 | 21.76 | 21.76 | 21.72 | 21.76 | 31,812 | +0.06(+0.28%) |
Dec 15, 2021 | 21.72 | 21.75 | 21.70 | 21.70 | 67,902 | -0.06(-0.28%) |
Dec 14, 2021 | 21.73 | 21.76 | 21.73 | 21.76 | 36,878 | +0.00(+0.00%) |
Dec 13, 2021 | 21.73 | 21.76 | 21.69 | 21.76 | 37,664 | +0.08(+0.37%) |
Dec 10, 2021 | 21.69 | 21.74 | 21.67 | 21.68 | 57,940 | -0.02(-0.09%) |
Dec 09, 2021 | 21.67 | 21.71 | 21.67 | 21.70 | 38,320 | +0.00(+0.00%) |
Dec 08, 2021 | 21.67 | 21.74 | 21.67 | 21.70 | 67,895 | +0.01(+0.02%) |
Dec 07, 2021 | 21.69 | 21.72 | 21.68 | 21.69 | 21,495 | -0.04(-0.16%) |
Dec 06, 2021 | 21.76 | 21.76 | 21.70 | 21.73 | 294,844 | +0.00(+0.00%) |
Dec 03, 2021 | 21.67 | 21.74 | 21.67 | 21.73 | 41,137 | +0.04(+0.18%) |
Dec 02, 2021 | 21.70 | 21.72 | 21.69 | 21.69 | 20,307 | -0.01(-0.05%) |