Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.54 | 21.70 | 21.23 | 21.39 | 7,312,400 | -0.36(-1.66%) |
Feb 25, 2022 | 21.19 | 21.79 | 21.46 | 21.76 | 8,681,032 | +0.57(+2.70%) |
Feb 24, 2022 | 20.39 | 21.20 | 20.04 | 21.19 | 22,207,582 | -0.46(-2.11%) |
Feb 23, 2022 | 21.94 | 22.14 | 21.59 | 21.64 | 8,831,565 | -0.31(-1.43%) |
Feb 22, 2022 | 21.56 | 22.21 | 21.54 | 21.96 | 18,127,856 | +0.51(+2.40%) |
Feb 18, 2022 | 21.44 | 0 | +0.08(+0.36%) | |||
Feb 17, 2022 | 21.58 | 21.67 | 21.31 | 21.37 | 8,891,863 | -0.39(-1.80%) |
Feb 16, 2022 | 21.45 | 21.77 | 21.42 | 21.76 | 6,933,757 | -0.05(-0.22%) |
Feb 15, 2022 | 21.70 | 21.86 | 21.58 | 21.80 | 10,472,784 | +0.67(+3.15%) |
Feb 14, 2022 | 20.95 | 21.20 | 20.85 | 21.14 | 6,826,570 | -0.08(-0.36%) |
Feb 11, 2022 | 21.64 | 21.69 | 21.16 | 21.21 | 8,147,824 | -0.64(-2.92%) |
Feb 10, 2022 | 21.96 | 22.17 | 21.79 | 21.85 | 11,128,475 | -0.45(-2.01%) |
Feb 09, 2022 | 22.07 | 22.35 | 22.00 | 22.30 | 7,844,738 | +0.50(+2.27%) |
Feb 08, 2022 | 21.39 | 21.88 | 21.31 | 21.80 | 22,245,710 | +0.40(+1.87%) |
Feb 07, 2022 | 21.60 | 21.82 | 21.35 | 21.40 | 16,680,809 | -0.40(-1.83%) |
Feb 04, 2022 | 21.88 | 22.10 | 21.59 | 21.80 | 19,161,708 | +0.12(+0.57%) |
Feb 03, 2022 | 21.99 | 22.15 | 21.65 | 21.68 | 12,738,535 | -0.96(-4.25%) |
Feb 02, 2022 | 22.60 | 22.71 | 22.48 | 22.64 | 9,482,752 | +0.24(+1.06%) |
Feb 01, 2022 | 22.40 | 22.51 | 22.13 | 22.40 | 10,822,839 | -0.05(-0.21%) |
Jan 31, 2022 | 21.98 | 22.49 | 22.45 | 5,969,288 | +0.87(+4.02%) | |
Jan 28, 2022 | 21.10 | 21.62 | 21.00 | 21.59 | 16,187,721 | +0.81(+3.90%) |
Jan 27, 2022 | 21.20 | 21.32 | 20.69 | 20.78 | 17,937,458 | -0.55(-2.59%) |
Jan 26, 2022 | 21.64 | 21.76 | 21.12 | 21.33 | 12,243,322 | -0.09(-0.40%) |
Jan 25, 2022 | 21.59 | 21.76 | 21.35 | 21.41 | 10,065,342 | -0.44(-2.01%) |
Jan 24, 2022 | 21.80 | 21.88 | 20.93 | 21.85 | 19,030,304 | -0.45(-2.01%) |
Jan 21, 2022 | 22.33 | 22.64 | 22.25 | 22.30 | 14,503,984 | -0.26(-1.14%) |
Jan 20, 2022 | 23.18 | 23.22 | 22.54 | 22.56 | 20,399,798 | -0.75(-3.23%) |
Jan 19, 2022 | 23.80 | 23.86 | 23.29 | 23.31 | 14,440,530 | -0.99(-4.08%) |
Jan 18, 2022 | 24.49 | 24.55 | 24.21 | 24.30 | 7,259,168 | -0.66(-2.63%) |
Jan 14, 2022 | 24.96 | 0 | +0.57(+2.34%) | |||
Jan 13, 2022 | 24.52 | 24.56 | 24.26 | 24.39 | 21,150,034 | -0.14(-0.58%) |
Jan 12, 2022 | 24.91 | 25.14 | 24.30 | 24.53 | 16,354,289 | +0.70(+2.92%) |
Jan 11, 2022 | 23.70 | 23.87 | 23.49 | 23.83 | 10,374,363 | +0.24(+1.01%) |
Jan 10, 2022 | 23.49 | 23.61 | 23.27 | 23.60 | 10,529,422 | +0.54(+2.36%) |
Jan 07, 2022 | 23.07 | 23.21 | 22.83 | 23.05 | 6,924,837 | +0.09(+0.37%) |
Jan 06, 2022 | 23.05 | 23.33 | 22.83 | 22.97 | 12,096,271 | -0.18(-0.78%) |
Jan 05, 2022 | 23.66 | 23.74 | 23.10 | 23.15 | 9,323,505 | -0.77(-3.23%) |
Jan 04, 2022 | 24.05 | 24.16 | 23.80 | 23.92 | 8,588,121 | -0.14(-0.59%) |
Jan 03, 2022 | 24.19 | 24.33 | 23.96 | 24.06 | 4,752,061 | -0.05(-0.20%) |
Dec 31, 2021 | 24.32 | 24.35 | 24.11 | 24.11 | 3,159,503 | -0.10(-0.39%) |
Dec 30, 2021 | 24.33 | 24.38 | 24.18 | 24.21 | 2,406,527 | +0.03(+0.12%) |
Dec 29, 2021 | 24.00 | 24.18 | 23.95 | 24.18 | 2,445,371 | +0.08(+0.32%) |
Dec 28, 2021 | 24.16 | 24.17 | 23.99 | 24.10 | 3,575,349 | -0.03(-0.12%) |
Dec 27, 2021 | 23.68 | 24.14 | 23.68 | 24.13 | 3,702,863 | +0.57(+2.43%) |
Dec 23, 2021 | 23.52 | 23.62 | 23.34 | 23.56 | 2,638,770 | +0.19(+0.82%) |
Dec 22, 2021 | 23.07 | 23.37 | 23.00 | 23.37 | 7,315,699 | +0.30(+1.28%) |
Dec 21, 2021 | 22.84 | 23.10 | 22.71 | 23.07 | 3,936,967 | +0.50(+2.24%) |
Dec 20, 2021 | 22.70 | 22.74 | 22.29 | 22.57 | 4,231,377 | -0.33(-1.46%) |
Dec 17, 2021 | 22.79 | 23.12 | 22.74 | 22.90 | 6,841,374 | -0.07(-0.29%) |
Dec 16, 2021 | 22.68 | 23.34 | 22.64 | 22.97 | 11,870,344 | +0.81(+3.65%) |
Dec 15, 2021 | 21.67 | 22.18 | 21.64 | 22.16 | 7,176,441 | +0.35(+1.62%) |
Dec 14, 2021 | 21.67 | 21.88 | 21.54 | 21.80 | 5,514,726 | +0.27(+1.24%) |
Dec 13, 2021 | 21.95 | 21.95 | 21.51 | 21.54 | 4,778,162 | -0.55(-2.50%) |
Dec 10, 2021 | 22.21 | 22.42 | 21.97 | 22.09 | 4,200,508 | -0.06(-0.26%) |
Dec 09, 2021 | 22.13 | 22.33 | 22.12 | 22.15 | 4,703,831 | -0.18(-0.81%) |
Dec 08, 2021 | 22.10 | 22.40 | 22.02 | 22.33 | 5,454,623 | +0.36(+1.65%) |
Dec 07, 2021 | 21.50 | 21.98 | 21.44 | 21.97 | 8,815,340 | +0.77(+3.64%) |
Dec 06, 2021 | 21.30 | 21.31 | 20.85 | 21.20 | 7,197,598 | -0.60(-2.75%) |
Dec 03, 2021 | 22.02 | 22.04 | 21.63 | 21.80 | 7,091,115 | -0.53(-2.39%) |
Dec 02, 2021 | 21.85 | 22.40 | 21.75 | 22.33 | 9,802,244 | +0.95(+4.46%) |