Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.57 | 23.09 | 22.28 | 22.59 | 4,901,075 | -0.47(-2.03%) |
Feb 25, 2022 | 22.52 | 23.08 | 22.53 | 23.06 | 2,682,507 | +0.71(+3.18%) |
Feb 24, 2022 | 21.49 | 22.46 | 21.26 | 22.35 | 3,190,392 | +0.31(+1.43%) |
Feb 23, 2022 | 22.72 | 22.92 | 21.96 | 22.04 | 2,446,228 | -0.48(-2.12%) |
Feb 22, 2022 | 22.73 | 22.76 | 22.25 | 22.51 | 3,304,973 | -0.29(-1.26%) |
Feb 18, 2022 | 22.80 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 22.81 | 23.09 | 22.70 | 22.79 | 3,168,325 | -0.15(-0.67%) |
Feb 16, 2022 | 22.51 | 23.08 | 22.50 | 22.95 | 3,325,737 | +0.49(+2.20%) |
Feb 15, 2022 | 22.32 | 22.70 | 22.23 | 22.45 | 4,322,836 | +0.30(+1.34%) |
Feb 14, 2022 | 22.69 | 22.80 | 22.10 | 22.15 | 3,716,929 | -0.50(-2.22%) |
Feb 11, 2022 | 22.86 | 23.12 | 22.36 | 22.66 | 3,553,853 | -0.12(-0.51%) |
Feb 10, 2022 | 22.81 | 23.52 | 22.62 | 22.77 | 3,973,982 | -0.29(-1.25%) |
Feb 09, 2022 | 22.92 | 23.23 | 22.82 | 23.06 | 3,354,031 | +0.40(+1.79%) |
Feb 08, 2022 | 23.14 | 23.14 | 22.32 | 22.66 | 4,200,168 | +0.32(+1.45%) |
Feb 07, 2022 | 22.49 | 22.75 | 22.30 | 22.33 | 4,095,230 | -0.11(-0.48%) |
Feb 04, 2022 | 22.39 | 22.70 | 22.03 | 22.44 | 2,941,174 | -0.23(-1.03%) |
Feb 03, 2022 | 22.79 | 23.04 | 22.64 | 22.68 | 2,333,083 | -0.22(-0.98%) |
Feb 02, 2022 | 22.63 | 22.95 | 22.50 | 22.90 | 2,330,701 | +0.30(+1.31%) |
Feb 01, 2022 | 22.82 | 22.95 | 22.39 | 22.60 | 3,275,633 | -0.21(-0.91%) |
Jan 31, 2022 | 22.28 | 22.82 | 22.81 | 3,037,933 | +0.26(+1.16%) | |
Jan 28, 2022 | 21.82 | 22.56 | 21.61 | 22.55 | 4,092,119 | +0.76(+3.47%) |
Jan 27, 2022 | 22.49 | 22.89 | 21.74 | 21.79 | 3,517,747 | -0.52(-2.34%) |
Jan 26, 2022 | 22.45 | 22.98 | 22.17 | 22.32 | 6,751,695 | +0.19(+0.85%) |
Jan 25, 2022 | 21.64 | 22.28 | 21.35 | 22.13 | 3,189,184 | +0.12(+0.53%) |
Jan 24, 2022 | 21.42 | 22.10 | 20.93 | 22.01 | 3,738,359 | +0.14(+0.66%) |
Jan 21, 2022 | 22.00 | 22.29 | 21.76 | 21.87 | 3,174,322 | -0.19(-0.86%) |
Jan 20, 2022 | 22.61 | 22.86 | 22.01 | 22.05 | 3,179,890 | -0.59(-2.62%) |
Jan 19, 2022 | 23.58 | 23.68 | 22.63 | 22.65 | 3,171,550 | -0.89(-3.78%) |
Jan 18, 2022 | 23.92 | 23.92 | 23.36 | 23.54 | 3,348,484 | -0.31(-1.32%) |
Jan 14, 2022 | 23.85 | 0 | -0.22(-0.90%) | |||
Jan 13, 2022 | 23.98 | 24.42 | 23.93 | 24.07 | 5,900,359 | +0.25(+1.06%) |
Jan 12, 2022 | 23.42 | 23.82 | 23.41 | 23.82 | 5,544,585 | +0.33(+1.42%) |
Jan 11, 2022 | 23.43 | 23.60 | 22.89 | 23.48 | 3,248,875 | +0.09(+0.38%) |
Jan 10, 2022 | 23.22 | 23.45 | 23.03 | 23.39 | 2,934,494 | +0.30(+1.28%) |
Jan 07, 2022 | 22.95 | 23.38 | 22.89 | 23.10 | 3,809,484 | +0.00(+0.00%) |
Jan 06, 2022 | 23.06 | 23.22 | 22.84 | 23.10 | 2,173,606 | +0.22(+0.98%) |
Jan 05, 2022 | 23.22 | 23.46 | 22.83 | 22.87 | 3,067,584 | -0.35(-1.51%) |
Jan 04, 2022 | 22.87 | 23.31 | 22.85 | 23.22 | 2,852,833 | +0.51(+2.26%) |
Jan 03, 2022 | 22.66 | 22.97 | 22.47 | 22.71 | 2,500,528 | +0.07(+0.31%) |
Dec 31, 2021 | 22.59 | 22.80 | 22.55 | 22.64 | 1,690,067 | +0.09(+0.40%) |
Dec 30, 2021 | 22.33 | 22.71 | 22.31 | 22.55 | 1,689,540 | +0.21(+0.96%) |
Dec 29, 2021 | 22.28 | 22.36 | 22.03 | 22.34 | 1,216,249 | +0.14(+0.64%) |
Dec 28, 2021 | 21.97 | 22.29 | 21.93 | 22.19 | 1,556,300 | +0.11(+0.48%) |
Dec 27, 2021 | 21.78 | 22.10 | 21.55 | 22.09 | 1,359,181 | +0.27(+1.23%) |
Dec 23, 2021 | 21.79 | 21.95 | 21.66 | 21.82 | 1,767,640 | +0.11(+0.49%) |
Dec 22, 2021 | 21.54 | 21.87 | 21.36 | 21.71 | 1,424,089 | +0.25(+1.16%) |
Dec 21, 2021 | 20.79 | 21.49 | 20.79 | 21.46 | 2,706,604 | +0.91(+4.42%) |
Dec 20, 2021 | 20.68 | 20.87 | 20.21 | 20.56 | 2,372,145 | -0.61(-2.90%) |
Dec 17, 2021 | 21.21 | 21.35 | 21.00 | 21.17 | 5,941,037 | +0.00(+0.00%) |
Dec 16, 2021 | 21.09 | 21.32 | 20.96 | 21.17 | 4,911,192 | +0.17(+0.81%) |
Dec 15, 2021 | 20.95 | 21.13 | 20.51 | 21.00 | 2,251,264 | +0.19(+0.90%) |
Dec 14, 2021 | 21.09 | 21.25 | 20.78 | 20.81 | 2,315,312 | -0.34(-1.60%) |
Dec 13, 2021 | 21.13 | 21.40 | 20.83 | 21.15 | 2,459,005 | -0.18(-0.84%) |
Dec 10, 2021 | 21.57 | 21.58 | 21.11 | 21.33 | 3,106,579 | -0.04(-0.17%) |
Dec 09, 2021 | 21.59 | 21.64 | 21.28 | 21.37 | 2,797,522 | -0.56(-2.56%) |
Dec 08, 2021 | 21.72 | 22.09 | 21.60 | 21.93 | 1,863,075 | +0.26(+1.19%) |
Dec 07, 2021 | 21.59 | 21.93 | 21.41 | 21.67 | 3,442,950 | +0.25(+1.16%) |
Dec 06, 2021 | 21.14 | 21.72 | 21.03 | 21.42 | 2,981,781 | +0.63(+3.04%) |
Dec 03, 2021 | 21.10 | 21.24 | 20.56 | 20.79 | 2,638,054 | -0.21(-1.02%) |
Dec 02, 2021 | 20.14 | 21.23 | 20.04 | 21.00 | 3,774,380 | +1.18(+5.93%) |