Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.63 | 22.73 | 22.50 | 22.62 | 10,858,756 | +0.38(+1.70%) |
Feb 25, 2022 | 22.26 | 22.25 | 22.01 | 22.24 | 9,176,583 | -0.34(-1.51%) |
Feb 24, 2022 | 23.43 | 23.43 | 22.37 | 22.58 | 14,088,678 | +0.09(+0.42%) |
Feb 23, 2022 | 22.36 | 22.60 | 22.33 | 22.48 | 4,224,315 | +0.21(+0.94%) |
Feb 22, 2022 | 22.41 | 22.45 | 22.19 | 22.27 | 4,913,042 | +0.31(+1.42%) |
Feb 18, 2022 | 21.96 | 0 | +0.09(+0.39%) | |||
Feb 17, 2022 | 21.75 | 21.90 | 21.71 | 21.88 | 3,227,206 | +0.18(+0.83%) |
Feb 16, 2022 | 21.85 | 22.01 | 21.69 | 21.70 | 4,168,346 | +0.03(+0.13%) |
Feb 15, 2022 | 21.71 | 21.71 | 21.50 | 21.67 | 4,332,189 | -0.36(-1.63%) |
Feb 14, 2022 | 21.79 | 22.13 | 21.75 | 22.03 | 5,451,402 | +0.11(+0.52%) |
Feb 11, 2022 | 21.65 | 21.99 | 21.63 | 21.91 | 7,351,365 | +0.32(+1.49%) |
Feb 10, 2022 | 21.70 | 21.91 | 21.55 | 21.59 | 5,136,889 | -0.11(-0.52%) |
Feb 09, 2022 | 21.53 | 21.72 | 21.53 | 21.71 | 5,089,867 | +0.22(+1.01%) |
Feb 08, 2022 | 21.52 | 21.54 | 21.37 | 21.49 | 3,417,983 | -0.19(-0.87%) |
Feb 07, 2022 | 21.61 | 21.68 | 21.56 | 21.68 | 3,581,265 | +0.05(+0.22%) |
Feb 04, 2022 | 21.59 | 21.72 | 21.57 | 21.63 | 5,763,311 | +0.17(+0.79%) |
Feb 03, 2022 | 21.20 | 21.51 | 21.46 | 3,575,616 | +0.05(+0.22%) | |
Feb 02, 2022 | 21.43 | 21.43 | 21.27 | 21.41 | 6,587,351 | +0.09(+0.40%) |
Feb 01, 2022 | 21.18 | 21.34 | 21.14 | 21.33 | 6,592,638 | +0.09(+0.40%) |
Jan 31, 2022 | 21.25 | 21.24 | 3,301,360 | +0.08(+0.36%) | ||
Jan 28, 2022 | 21.29 | 21.32 | 21.07 | 21.17 | 4,761,580 | +0.02(+0.09%) |
Jan 27, 2022 | 21.22 | 21.25 | 21.02 | 21.15 | 4,177,365 | +0.10(+0.50%) |
Jan 26, 2022 | 21.16 | 21.25 | 21.02 | 21.04 | 9,290,560 | +0.05(+0.23%) |
Jan 25, 2022 | 20.79 | 21.01 | 20.75 | 21.00 | 6,110,935 | +0.19(+0.91%) |
Jan 24, 2022 | 20.71 | 20.82 | 20.49 | 20.81 | 5,933,097 | -0.05(-0.23%) |
Jan 21, 2022 | 20.90 | 20.95 | 20.76 | 20.85 | 4,396,324 | +0.02(+0.09%) |
Jan 20, 2022 | 20.96 | 21.10 | 20.83 | 20.83 | 4,265,577 | -0.08(-0.36%) |
Jan 19, 2022 | 20.95 | 21.04 | 20.89 | 20.91 | 3,856,366 | +0.11(+0.55%) |
Jan 18, 2022 | 20.71 | 20.84 | 20.69 | 20.80 | 5,085,590 | +0.16(+0.78%) |
Jan 14, 2022 | 20.64 | 0 | +0.27(+1.30%) | |||
Jan 13, 2022 | 20.57 | 20.57 | 20.36 | 20.37 | 2,502,943 | -0.22(-1.06%) |
Jan 12, 2022 | 20.53 | 20.62 | 20.47 | 20.59 | 3,170,219 | +0.16(+0.79%) |
Jan 11, 2022 | 20.17 | 20.44 | 20.07 | 20.43 | 3,751,095 | +0.39(+1.94%) |
Jan 10, 2022 | 20.10 | 20.11 | 19.93 | 20.04 | 3,615,071 | -0.09(-0.42%) |
Jan 07, 2022 | 20.09 | 20.13 | 20.01 | 20.12 | 2,935,919 | +0.04(+0.19%) |
Jan 06, 2022 | 20.09 | 20.13 | 19.99 | 20.09 | 4,378,239 | +0.17(+0.86%) |
Jan 05, 2022 | 20.09 | 20.14 | 19.92 | 19.92 | 7,487,818 | -0.09(-0.43%) |
Jan 04, 2022 | 19.90 | 20.03 | 19.88 | 20.00 | 3,153,079 | +0.24(+1.20%) |
Jan 03, 2022 | 19.63 | 19.80 | 19.59 | 19.76 | 5,595,304 | +0.08(+0.39%) |
Dec 31, 2021 | 19.80 | 19.83 | 19.63 | 19.69 | 4,078,793 | -0.09(-0.48%) |
Dec 30, 2021 | 19.87 | 19.95 | 19.76 | 19.78 | 1,800,510 | -0.09(-0.48%) |
Dec 29, 2021 | 19.75 | 19.98 | 19.73 | 19.88 | 3,411,189 | +0.09(+0.48%) |
Dec 28, 2021 | 19.88 | 19.90 | 19.77 | 19.78 | 2,538,201 | -0.04(-0.19%) |
Dec 27, 2021 | 19.57 | 19.88 | 19.54 | 19.82 | 2,280,389 | +0.25(+1.26%) |
Dec 23, 2021 | 19.47 | 19.61 | 19.42 | 19.57 | 2,573,185 | +0.10(+0.54%) |
Dec 22, 2021 | 19.31 | 19.49 | 19.28 | 19.47 | 2,326,065 | +0.23(+1.18%) |
Dec 21, 2021 | 19.05 | 19.24 | 19.01 | 19.24 | 2,646,244 | +0.40(+2.11%) |
Dec 20, 2021 | 18.75 | 18.86 | 18.55 | 18.84 | 4,161,800 | -0.13(-0.70%) |
Dec 17, 2021 | 19.11 | 19.13 | 18.97 | 18.98 | 3,808,679 | -0.23(-1.18%) |
Dec 16, 2021 | 19.17 | 19.33 | 19.12 | 19.20 | 3,393,728 | +0.11(+0.60%) |
Dec 15, 2021 | 18.95 | 19.09 | 18.83 | 19.09 | 2,372,678 | +0.09(+0.50%) |
Dec 14, 2021 | 19.00 | 19.06 | 18.90 | 19.00 | 3,795,003 | -0.17(-0.89%) |
Dec 13, 2021 | 19.26 | 19.31 | 19.13 | 19.17 | 4,996,134 | -0.09(-0.49%) |
Dec 10, 2021 | 19.15 | 19.27 | 19.14 | 19.26 | 2,833,682 | +0.22(+1.14%) |
Dec 09, 2021 | 19.20 | 19.23 | 19.04 | 19.04 | 3,572,113 | -0.29(-1.52%) |
Dec 08, 2021 | 19.16 | 19.34 | 19.15 | 19.34 | 3,078,658 | +0.26(+1.34%) |
Dec 07, 2021 | 18.99 | 19.17 | 18.95 | 19.08 | 2,575,612 | +0.28(+1.51%) |
Dec 06, 2021 | 18.51 | 18.84 | 18.48 | 18.80 | 4,012,480 | +0.32(+1.74%) |
Dec 03, 2021 | 18.73 | 18.79 | 18.38 | 18.48 | 3,975,908 | +0.02(+0.10%) |
Dec 02, 2021 | 18.27 | 18.59 | 18.19 | 18.46 | 6,689,483 | +0.16(+0.88%) |