Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.67 | 24.01 | 22.42 | 23.55 | 2,852,661 | +0.46(+1.99%) |
Feb 25, 2022 | 22.00 | 23.09 | 21.91 | 23.09 | 2,516,083 | +1.16(+5.29%) |
Feb 24, 2022 | 19.90 | 21.98 | 19.84 | 21.93 | 2,583,513 | +0.92(+4.38%) |
Feb 23, 2022 | 21.73 | 22.13 | 20.96 | 21.01 | 2,210,797 | -0.50(-2.32%) |
Feb 22, 2022 | 22.20 | 22.79 | 21.13 | 21.51 | 5,580,032 | -1.18(-5.20%) |
Feb 18, 2022 | 22.69 | 0 | +0.54(+2.44%) | |||
Feb 17, 2022 | 23.91 | 24.39 | 21.96 | 22.15 | 7,165,508 | -2.93(-11.68%) |
Feb 16, 2022 | 24.40 | 25.14 | 23.93 | 25.08 | 2,453,928 | +0.71(+2.91%) |
Feb 15, 2022 | 23.26 | 24.40 | 23.26 | 24.37 | 1,768,978 | +1.51(+6.61%) |
Feb 14, 2022 | 23.04 | 23.97 | 22.63 | 22.86 | 2,365,438 | -0.13(-0.57%) |
Feb 11, 2022 | 24.01 | 24.44 | 22.84 | 22.99 | 1,501,488 | -1.04(-4.33%) |
Feb 10, 2022 | 24.04 | 25.25 | 23.82 | 24.03 | 2,625,666 | -0.46(-1.88%) |
Feb 09, 2022 | 24.06 | 24.64 | 23.94 | 24.49 | 2,705,612 | +0.87(+3.68%) |
Feb 08, 2022 | 22.83 | 23.89 | 22.82 | 23.62 | 2,150,898 | +0.90(+3.96%) |
Feb 07, 2022 | 22.25 | 23.13 | 22.24 | 22.72 | 1,580,839 | +0.47(+2.11%) |
Feb 04, 2022 | 22.21 | 22.53 | 21.77 | 22.25 | 1,476,164 | +0.20(+0.91%) |
Feb 03, 2022 | 22.33 | 21.98 | 22.05 | 2,582,012 | -0.91(-3.96%) | |
Feb 02, 2022 | 23.48 | 23.70 | 22.68 | 22.96 | 1,570,659 | -0.40(-1.71%) |
Feb 01, 2022 | 23.99 | 24.13 | 22.78 | 23.36 | 2,292,039 | +0.35(+1.52%) |
Jan 31, 2022 | 21.12 | 23.01 | 23.01 | 1,921,017 | +1.91(+9.05%) | |
Jan 28, 2022 | 21.01 | 21.13 | 20.16 | 21.10 | 1,989,162 | -0.04(-0.19%) |
Jan 27, 2022 | 22.46 | 23.22 | 20.94 | 21.14 | 1,797,182 | -0.60(-2.76%) |
Jan 26, 2022 | 22.92 | 22.99 | 21.37 | 21.74 | 1,599,511 | -0.25(-1.14%) |
Jan 25, 2022 | 22.03 | 22.52 | 21.32 | 21.99 | 1,762,628 | -0.57(-2.53%) |
Jan 24, 2022 | 20.49 | 22.62 | 20.05 | 22.56 | 4,038,902 | +0.65(+2.97%) |
Jan 21, 2022 | 22.23 | 22.82 | 21.37 | 21.91 | 4,313,204 | -0.83(-3.65%) |
Jan 20, 2022 | 23.31 | 24.25 | 22.65 | 22.74 | 10,563,392 | -0.37(-1.60%) |
Jan 19, 2022 | 23.89 | 24.48 | 23.05 | 23.11 | 1,561,547 | -0.61(-2.57%) |
Jan 18, 2022 | 24.02 | 24.95 | 23.65 | 23.72 | 1,649,666 | -0.86(-3.50%) |
Jan 14, 2022 | 24.58 | 0 | +0.06(+0.24%) | |||
Jan 13, 2022 | 25.72 | 25.96 | 24.45 | 24.52 | 1,643,534 | -0.87(-3.43%) |
Jan 12, 2022 | 25.49 | 25.75 | 24.67 | 25.39 | 2,298,163 | +0.66(+2.67%) |
Jan 11, 2022 | 23.64 | 25.01 | 23.63 | 24.73 | 2,056,547 | +1.25(+5.32%) |
Jan 10, 2022 | 23.27 | 23.50 | 22.45 | 23.48 | 3,685,436 | -0.32(-1.34%) |
Jan 07, 2022 | 23.95 | 24.57 | 23.19 | 23.80 | 1,407,513 | +0.07(+0.29%) |
Jan 06, 2022 | 24.38 | 24.50 | 23.27 | 23.73 | 2,505,752 | -0.47(-1.94%) |
Jan 05, 2022 | 26.23 | 26.42 | 24.12 | 24.20 | 1,975,421 | -2.23(-8.44%) |
Jan 04, 2022 | 25.90 | 26.81 | 25.63 | 26.43 | 2,255,593 | +0.91(+3.57%) |
Jan 03, 2022 | 24.89 | 25.78 | 24.85 | 25.52 | 1,901,934 | +1.14(+4.68%) |
Dec 31, 2021 | 24.67 | 25.30 | 24.36 | 24.38 | 973,894 | -0.39(-1.57%) |
Dec 30, 2021 | 24.64 | 25.30 | 24.51 | 24.77 | 1,196,441 | -0.07(-0.28%) |
Dec 29, 2021 | 24.90 | 25.10 | 23.91 | 24.84 | 1,392,684 | -0.14(-0.56%) |
Dec 28, 2021 | 26.01 | 26.02 | 24.73 | 24.98 | 1,319,247 | -0.80(-3.10%) |
Dec 27, 2021 | 25.29 | 25.85 | 24.92 | 25.78 | 2,285,241 | +0.79(+3.16%) |
Dec 23, 2021 | 24.51 | 25.05 | 23.95 | 24.99 | 1,887,629 | +0.75(+3.09%) |
Dec 22, 2021 | 23.70 | 24.45 | 23.50 | 24.24 | 3,116,301 | +0.45(+1.89%) |
Dec 21, 2021 | 22.97 | 23.82 | 22.85 | 23.79 | 3,099,509 | +1.61(+7.26%) |
Dec 20, 2021 | 22.33 | 22.79 | 21.71 | 22.18 | 5,752,654 | -1.41(-5.98%) |
Dec 17, 2021 | 23.64 | 24.52 | 23.01 | 23.59 | 4,506,690 | -0.52(-2.16%) |
Dec 16, 2021 | 25.70 | 26.07 | 24.03 | 24.11 | 2,925,371 | -1.41(-5.53%) |
Dec 15, 2021 | 23.33 | 25.56 | 23.09 | 25.52 | 4,679,477 | +0.15(+0.59%) |
Dec 14, 2021 | 26.00 | 26.45 | 25.12 | 25.37 | 2,648,139 | -1.65(-6.11%) |
Dec 13, 2021 | 27.20 | 27.57 | 26.60 | 27.02 | 1,677,994 | -0.35(-1.28%) |
Dec 10, 2021 | 27.33 | 27.50 | 26.28 | 27.37 | 2,190,387 | +0.64(+2.39%) |
Dec 09, 2021 | 28.23 | 28.84 | 26.74 | 26.73 | 1,926,561 | -1.89(-6.60%) |
Dec 08, 2021 | 27.27 | 28.93 | 27.09 | 28.62 | 1,964,337 | +1.42(+5.22%) |
Dec 07, 2021 | 28.00 | 28.88 | 27.04 | 27.20 | 2,519,225 | +0.00(+0.00%) |
Dec 06, 2021 | 27.67 | 27.69 | 26.19 | 27.20 | 2,391,213 | -0.65(-2.33%) |
Dec 03, 2021 | 29.11 | 29.59 | 26.51 | 27.85 | 5,966,981 | -1.03(-3.57%) |
Dec 02, 2021 | 28.72 | 29.07 | 27.72 | 28.88 | 2,016,887 | +0.38(+1.33%) |