Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.00 | 19.07 | 19.00 | 19.07 | 145,042 | +0.12(+0.64%) |
Feb 25, 2022 | 18.93 | 18.96 | 18.92 | 18.95 | 100,021 | +0.00(+0.00%) |
Feb 24, 2022 | 18.92 | 18.97 | 18.91 | 18.95 | 351,717 | +0.01(+0.05%) |
Feb 23, 2022 | 18.96 | 18.96 | 18.93 | 18.94 | 1,343,495 | -0.04(-0.20%) |
Feb 22, 2022 | 18.98 | 19.00 | 18.96 | 18.98 | 5,832,490 | -0.03(-0.15%) |
Feb 18, 2022 | 19.01 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 179,824 | +0.00(+0.00%) |
Feb 16, 2022 | 19.00 | 19.01 | 18.98 | 19.00 | 187,454 | +0.02(+0.10%) |
Feb 15, 2022 | 18.95 | 19.00 | 18.95 | 18.98 | 117,075 | -0.01(-0.05%) |
Feb 14, 2022 | 19.01 | 19.01 | 18.98 | 18.99 | 99,958 | -0.07(-0.39%) |
Feb 11, 2022 | 19.02 | 19.07 | 18.99 | 19.06 | 308,456 | +0.08(+0.44%) |
Feb 10, 2022 | 19.02 | 19.06 | 18.98 | 18.98 | 88,093 | -0.14(-0.73%) |
Feb 09, 2022 | 19.13 | 19.14 | 19.11 | 19.12 | 178,244 | +0.01(+0.05%) |
Feb 08, 2022 | 19.12 | 19.13 | 19.09 | 19.11 | 200,882 | -0.02(-0.10%) |
Feb 07, 2022 | 19.10 | 19.13 | 19.09 | 19.13 | 147,198 | +0.02(+0.10%) |
Feb 04, 2022 | 19.10 | 19.13 | 19.09 | 19.11 | 120,982 | -0.11(-0.58%) |
Feb 03, 2022 | 19.22 | 19.23 | 19.20 | 19.22 | 120,778 | -0.06(-0.29%) |
Feb 02, 2022 | 19.24 | 19.28 | 19.24 | 19.28 | 90,307 | +0.05(+0.24%) |
Feb 01, 2022 | 19.23 | 19.25 | 19.21 | 19.23 | 190,360 | +0.00(+0.00%) |
Jan 31, 2022 | 19.21 | 19.23 | 163,860 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.18 | 19.22 | 19.18 | 19.21 | 219,713 | +0.01(+0.05%) |
Jan 27, 2022 | 19.20 | 19.21 | 19.19 | 19.20 | 181,726 | -0.01(-0.05%) |
Jan 26, 2022 | 19.31 | 19.31 | 19.20 | 19.21 | 135,384 | -0.09(-0.48%) |
Jan 25, 2022 | 19.33 | 19.33 | 19.29 | 19.30 | 103,684 | -0.02(-0.10%) |
Jan 24, 2022 | 19.31 | 19.35 | 19.30 | 19.32 | 144,624 | +0.01(+0.06%) |
Jan 21, 2022 | 19.29 | 19.33 | 19.29 | 19.31 | 308,633 | +0.05(+0.24%) |
Jan 20, 2022 | 19.31 | 19.31 | 19.25 | 19.26 | 222,447 | -0.03(-0.14%) |
Jan 19, 2022 | 19.29 | 19.32 | 19.28 | 19.29 | 201,552 | +0.01(+0.05%) |
Jan 18, 2022 | 19.31 | 19.31 | 19.27 | 19.28 | 181,782 | -0.08(-0.41%) |
Jan 14, 2022 | 19.36 | 0 | -0.05(-0.26%) | |||
Jan 13, 2022 | 19.41 | 19.41 | 19.38 | 19.41 | 123,021 | +0.02(+0.10%) |
Jan 12, 2022 | 19.38 | 19.40 | 19.37 | 19.39 | 335,296 | +0.01(+0.05%) |
Jan 11, 2022 | 19.36 | 19.39 | 19.35 | 19.38 | 312,986 | +0.01(+0.05%) |
Jan 10, 2022 | 19.37 | 19.38 | 19.34 | 19.38 | 194,789 | -0.02(-0.10%) |
Jan 07, 2022 | 19.39 | 19.41 | 19.38 | 19.39 | 212,537 | -0.02(-0.12%) |
Jan 06, 2022 | 19.44 | 19.44 | 19.41 | 19.42 | 307,935 | -0.06(-0.31%) |
Jan 05, 2022 | 19.51 | 19.51 | 19.47 | 19.48 | 139,676 | -0.05(-0.24%) |
Jan 04, 2022 | 19.49 | 19.52 | 19.49 | 19.52 | 159,609 | +0.01(+0.05%) |
Jan 03, 2022 | 19.52 | 19.54 | 19.50 | 19.51 | 639,216 | -0.08(-0.43%) |
Dec 31, 2021 | 19.59 | 19.60 | 19.58 | 19.60 | 100,429 | +0.01(+0.05%) |
Dec 30, 2021 | 19.55 | 19.59 | 19.55 | 19.59 | 214,616 | +0.02(+0.09%) |
Dec 29, 2021 | 19.57 | 19.58 | 19.55 | 19.57 | 169,200 | -0.02(-0.09%) |
Dec 28, 2021 | 19.59 | 19.60 | 19.57 | 19.59 | 302,505 | +0.01(+0.05%) |
Dec 27, 2021 | 19.57 | 19.59 | 19.56 | 19.58 | 392,300 | +0.00(+0.00%) |
Dec 23, 2021 | 19.55 | 19.59 | 19.55 | 19.58 | 1,170,894 | +0.02(+0.09%) |
Dec 22, 2021 | 19.56 | 19.57 | 19.53 | 19.56 | 247,611 | +0.00(+0.00%) |
Dec 21, 2021 | 19.57 | 19.57 | 19.55 | 19.56 | 559,057 | -0.02(-0.09%) |
Dec 20, 2021 | 19.56 | 19.61 | 19.56 | 19.58 | 1,172,522 | +0.01(+0.06%) |
Dec 17, 2021 | 19.58 | 19.60 | 19.56 | 19.57 | 118,462 | +0.00(+0.00%) |
Dec 16, 2021 | 19.54 | 19.59 | 19.53 | 19.57 | 200,089 | +0.05(+0.24%) |
Dec 15, 2021 | 19.48 | 19.54 | 19.47 | 19.52 | 125,947 | +0.00(+0.00%) |
Dec 14, 2021 | 19.54 | 19.54 | 19.49 | 19.52 | 194,974 | -0.02(-0.09%) |
Dec 13, 2021 | 19.52 | 19.55 | 19.51 | 19.54 | 244,934 | +0.03(+0.14%) |
Dec 10, 2021 | 19.48 | 19.53 | 19.48 | 19.51 | 414,151 | +0.01(+0.05%) |
Dec 09, 2021 | 19.50 | 19.51 | 19.48 | 19.50 | 132,381 | +0.03(+0.14%) |
Dec 08, 2021 | 19.52 | 19.52 | 19.47 | 19.48 | 117,190 | -0.03(-0.14%) |
Dec 07, 2021 | 19.48 | 19.52 | 19.48 | 19.50 | 169,656 | +0.00(+0.00%) |
Dec 06, 2021 | 19.54 | 19.59 | 19.49 | 19.50 | 126,298 | -0.05(-0.24%) |
Dec 03, 2021 | 19.48 | 19.57 | 19.48 | 19.55 | 220,290 | +0.06(+0.28%) |
Dec 02, 2021 | 19.51 | 19.52 | 19.47 | 19.49 | 121,524 | -0.03(-0.14%) |