Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.54 | 22.67 | 22.54 | 22.64 | 14,711,027 | +0.00(+0.00%) |
Feb 25, 2022 | 22.60 | 22.66 | 22.61 | 22.64 | 12,987,112 | +0.09(+0.38%) |
Feb 24, 2022 | 22.35 | 22.57 | 22.32 | 22.55 | 13,897,807 | +0.05(+0.23%) |
Feb 23, 2022 | 22.55 | 22.57 | 22.50 | 22.50 | 15,887,045 | -0.03(-0.11%) |
Feb 22, 2022 | 22.56 | 22.60 | 22.51 | 22.53 | 8,989,539 | -0.04(-0.19%) |
Feb 18, 2022 | 22.57 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.60 | 22.60 | 22.52 | 22.54 | 9,206,728 | -0.09(-0.38%) |
Feb 16, 2022 | 22.53 | 22.63 | 22.49 | 22.62 | 4,805,430 | +0.09(+0.38%) |
Feb 15, 2022 | 22.54 | 22.56 | 22.52 | 22.54 | 5,472,374 | +0.02(+0.08%) |
Feb 14, 2022 | 22.51 | 22.54 | 22.44 | 22.52 | 8,033,321 | +0.00(+0.00%) |
Feb 11, 2022 | 22.61 | 22.62 | 22.49 | 22.52 | 15,507,804 | -0.05(-0.23%) |
Feb 10, 2022 | 22.69 | 22.72 | 22.55 | 22.57 | 13,782,274 | -0.19(-0.83%) |
Feb 09, 2022 | 22.72 | 22.78 | 22.72 | 22.76 | 8,140,301 | +0.09(+0.38%) |
Feb 08, 2022 | 22.71 | 22.72 | 22.66 | 22.67 | 11,045,016 | -0.02(-0.08%) |
Feb 07, 2022 | 22.66 | 22.72 | 22.65 | 22.69 | 14,147,167 | +0.00(+0.00%) |
Feb 04, 2022 | 22.69 | 22.71 | 22.60 | 22.69 | 9,295,754 | -0.05(-0.23%) |
Feb 03, 2022 | 22.83 | 22.74 | 22.74 | 8,432,294 | -0.12(-0.52%) | |
Feb 02, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 9,713,699 | +0.00(+0.00%) |
Feb 01, 2022 | 22.83 | 22.87 | 22.77 | 22.86 | 9,759,965 | +0.09(+0.41%) |
Jan 31, 2022 | 22.73 | 22.80 | 22.77 | 21,216,476 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.71 | 22.79 | 22.65 | 22.77 | 7,947,196 | +0.04(+0.19%) |
Jan 27, 2022 | 22.83 | 22.85 | 22.69 | 22.73 | 5,822,249 | -0.09(-0.37%) |
Jan 26, 2022 | 22.90 | 22.94 | 22.79 | 22.81 | 6,884,517 | -0.05(-0.22%) |
Jan 25, 2022 | 22.85 | 22.88 | 22.82 | 22.86 | 5,846,602 | -0.06(-0.26%) |
Jan 24, 2022 | 22.89 | 22.92 | 22.79 | 22.92 | 7,930,504 | +0.00(+0.00%) |
Jan 21, 2022 | 22.90 | 22.95 | 22.90 | 22.92 | 6,353,453 | -0.01(-0.04%) |
Jan 20, 2022 | 22.98 | 23.02 | 22.92 | 22.93 | 3,770,081 | -0.04(-0.19%) |
Jan 19, 2022 | 22.99 | 23.01 | 22.96 | 22.97 | 6,392,406 | -0.01(-0.04%) |
Jan 18, 2022 | 23.01 | 23.01 | 22.97 | 22.98 | 9,934,291 | -0.06(-0.26%) |
Jan 14, 2022 | 23.04 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.09 | 23.09 | 23.02 | 23.03 | 6,686,812 | -0.05(-0.22%) |
Jan 12, 2022 | 23.10 | 23.10 | 23.06 | 23.08 | 4,669,965 | +0.02(+0.07%) |
Jan 11, 2022 | 22.99 | 23.07 | 22.95 | 23.07 | 4,785,682 | +0.10(+0.44%) |
Jan 10, 2022 | 22.95 | 22.98 | 22.88 | 22.96 | 8,189,000 | +0.00(+0.00%) |
Jan 07, 2022 | 22.99 | 22.99 | 22.95 | 22.96 | 6,763,494 | -0.01(-0.04%) |
Jan 06, 2022 | 22.98 | 23.03 | 22.97 | 22.97 | 14,320,346 | +0.00(+0.00%) |
Jan 05, 2022 | 23.10 | 23.10 | 22.96 | 22.97 | 5,815,578 | -0.12(-0.52%) |
Jan 04, 2022 | 23.11 | 23.11 | 23.06 | 23.09 | 5,863,432 | +0.02(+0.07%) |
Jan 03, 2022 | 23.08 | 23.09 | 23.04 | 23.07 | 4,720,693 | -0.02(-0.07%) |
Dec 31, 2021 | 23.07 | 23.10 | 23.07 | 23.09 | 3,484,520 | +0.02(+0.07%) |
Dec 30, 2021 | 23.11 | 23.11 | 23.07 | 23.07 | 3,585,519 | -0.03(-0.11%) |
Dec 29, 2021 | 23.11 | 23.13 | 23.09 | 23.10 | 4,086,012 | -0.02(-0.07%) |
Dec 28, 2021 | 23.14 | 23.14 | 23.10 | 23.12 | 5,107,354 | -0.03(-0.11%) |
Dec 27, 2021 | 23.11 | 23.14 | 23.10 | 23.14 | 2,539,121 | +0.05(+0.22%) |
Dec 23, 2021 | 23.07 | 23.12 | 23.07 | 23.09 | 5,154,715 | +0.03(+0.11%) |
Dec 22, 2021 | 22.99 | 23.07 | 22.99 | 23.07 | 4,683,388 | +0.07(+0.30%) |
Dec 21, 2021 | 22.95 | 23.00 | 22.94 | 23.00 | 4,194,417 | +0.08(+0.33%) |
Dec 20, 2021 | 22.92 | 22.93 | 22.89 | 22.92 | 5,147,605 | -0.03(-0.11%) |
Dec 17, 2021 | 22.96 | 22.96 | 22.91 | 22.95 | 8,921,437 | -0.02(-0.08%) |
Dec 16, 2021 | 23.01 | 23.01 | 22.95 | 22.96 | 12,930,517 | -0.03(-0.11%) |
Dec 15, 2021 | 22.95 | 22.99 | 22.90 | 22.99 | 8,485,114 | +0.05(+0.22%) |
Dec 14, 2021 | 22.93 | 22.96 | 22.91 | 22.94 | 4,991,514 | -0.03(-0.15%) |
Dec 13, 2021 | 22.94 | 22.98 | 22.93 | 22.97 | 6,749,862 | +0.03(+0.15%) |
Dec 10, 2021 | 22.96 | 22.96 | 22.93 | 22.94 | 3,361,223 | +0.02(+0.07%) |
Dec 09, 2021 | 22.99 | 22.99 | 22.91 | 22.92 | 6,415,420 | -0.06(-0.26%) |
Dec 08, 2021 | 22.97 | 22.99 | 22.95 | 22.98 | 9,478,849 | +0.01(+0.04%) |
Dec 07, 2021 | 22.96 | 23.01 | 22.94 | 22.97 | 8,612,183 | +0.08(+0.37%) |
Dec 06, 2021 | 22.85 | 22.92 | 22.84 | 22.89 | 5,902,687 | +0.04(+0.19%) |
Dec 03, 2021 | 22.84 | 22.85 | 22.80 | 22.85 | 6,558,969 | +0.01(+0.04%) |
Dec 02, 2021 | 22.74 | 22.85 | 22.74 | 22.84 | 12,466,898 | +0.11(+0.48%) |