Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.16 | 18.54 | 17.56 | 17.66 | 26,668,452 | -2.21(-11.14%) |
Feb 25, 2022 | 20.31 | 19.93 | 19.31 | 19.87 | 5,327,933 | -0.41(-2.00%) |
Feb 24, 2022 | 20.01 | 20.37 | 19.80 | 20.28 | 1,495,941 | +0.03(+0.17%) |
Feb 23, 2022 | 20.65 | 20.89 | 20.24 | 20.24 | 1,596,473 | -0.46(-2.20%) |
Feb 22, 2022 | 20.37 | 20.85 | 20.02 | 20.70 | 1,074,833 | +0.03(+0.13%) |
Feb 18, 2022 | 20.67 | 0 | -0.15(-0.74%) | |||
Feb 17, 2022 | 20.98 | 21.02 | 20.74 | 20.83 | 1,623,766 | -0.19(-0.92%) |
Feb 16, 2022 | 20.91 | 21.11 | 20.70 | 21.02 | 1,975,032 | +0.23(+1.10%) |
Feb 15, 2022 | 20.69 | 20.81 | 20.42 | 20.79 | 1,912,068 | +0.12(+0.58%) |
Feb 14, 2022 | 20.45 | 20.69 | 20.23 | 20.67 | 3,613,621 | +0.32(+1.58%) |
Feb 11, 2022 | 20.18 | 20.45 | 20.06 | 20.35 | 1,592,759 | +0.23(+1.17%) |
Feb 10, 2022 | 20.10 | 20.43 | 19.98 | 20.12 | 2,085,908 | -0.28(-1.38%) |
Feb 09, 2022 | 20.16 | 20.41 | 20.00 | 20.40 | 1,174,467 | +0.34(+1.70%) |
Feb 08, 2022 | 20.37 | 20.45 | 20.06 | 20.06 | 1,551,624 | -0.25(-1.22%) |
Feb 07, 2022 | 20.38 | 20.52 | 20.20 | 20.30 | 2,937,009 | -0.13(-0.62%) |
Feb 04, 2022 | 20.38 | 20.63 | 20.15 | 20.43 | 1,834,861 | -0.14(-0.68%) |
Feb 03, 2022 | 20.67 | 20.45 | 20.57 | 1,450,741 | -0.23(-1.10%) | |
Feb 02, 2022 | 20.35 | 20.98 | 20.35 | 20.80 | 3,366,686 | +0.45(+2.21%) |
Feb 01, 2022 | 20.81 | 20.97 | 20.35 | 20.35 | 2,039,641 | -0.44(-2.10%) |
Jan 31, 2022 | 20.32 | 20.81 | 20.79 | 1,674,624 | +0.28(+1.37%) | |
Jan 28, 2022 | 20.07 | 20.51 | 19.58 | 20.51 | 1,555,793 | +0.45(+2.24%) |
Jan 27, 2022 | 20.62 | 20.74 | 20.02 | 20.06 | 2,267,501 | -0.42(-2.06%) |
Jan 26, 2022 | 21.22 | 21.43 | 20.47 | 20.48 | 2,443,099 | -0.70(-3.32%) |
Jan 25, 2022 | 20.67 | 21.28 | 20.61 | 21.18 | 2,486,221 | +0.27(+1.31%) |
Jan 24, 2022 | 20.32 | 20.98 | 20.11 | 20.91 | 3,383,593 | +0.47(+2.30%) |
Jan 21, 2022 | 20.43 | 20.68 | 20.33 | 20.44 | 1,819,741 | +0.09(+0.46%) |
Jan 20, 2022 | 20.51 | 20.75 | 20.32 | 20.35 | 1,056,120 | -0.20(-0.98%) |
Jan 19, 2022 | 20.95 | 20.98 | 20.53 | 20.55 | 816,354 | -0.34(-1.64%) |
Jan 18, 2022 | 21.00 | 21.03 | 20.76 | 20.89 | 815,922 | -0.19(-0.92%) |
Jan 14, 2022 | 21.08 | 0 | +0.09(+0.41%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.83 | 21.00 | 799,336 | +0.18(+0.87%) |
Jan 12, 2022 | 20.91 | 21.10 | 20.80 | 20.81 | 947,064 | -0.19(-0.92%) |
Jan 11, 2022 | 21.25 | 21.25 | 20.85 | 21.01 | 1,100,626 | -0.17(-0.79%) |
Jan 10, 2022 | 21.02 | 21.19 | 20.95 | 21.18 | 1,036,816 | +0.09(+0.45%) |
Jan 07, 2022 | 21.28 | 21.36 | 21.07 | 21.08 | 1,184,960 | -0.48(-2.21%) |
Jan 06, 2022 | 21.18 | 21.70 | 21.18 | 21.56 | 1,477,446 | +0.46(+2.19%) |
Jan 05, 2022 | 21.48 | 21.65 | 21.08 | 21.10 | 1,791,436 | -0.38(-1.78%) |
Jan 04, 2022 | 21.21 | 21.50 | 21.21 | 21.48 | 2,106,415 | +0.25(+1.17%) |
Jan 03, 2022 | 21.16 | 21.28 | 20.84 | 21.23 | 2,172,193 | +0.24(+1.17%) |
Dec 31, 2021 | 21.16 | 21.26 | 20.98 | 20.99 | 788,624 | -0.20(-0.94%) |
Dec 30, 2021 | 21.26 | 21.36 | 21.16 | 21.18 | 1,007,019 | -0.05(-0.22%) |
Dec 29, 2021 | 21.02 | 21.29 | 20.83 | 21.23 | 1,033,030 | +0.25(+1.17%) |
Dec 28, 2021 | 20.96 | 21.06 | 20.79 | 20.99 | 950,865 | -0.03(-0.16%) |
Dec 27, 2021 | 20.62 | 21.02 | 20.55 | 21.02 | 814,893 | +0.34(+1.67%) |
Dec 23, 2021 | 20.81 | 20.81 | 20.54 | 20.67 | 807,309 | -0.03(-0.13%) |
Dec 22, 2021 | 20.79 | 20.81 | 20.57 | 20.70 | 1,108,343 | -0.03(-0.16%) |
Dec 21, 2021 | 20.38 | 20.74 | 20.38 | 20.73 | 1,622,910 | +0.48(+2.39%) |
Dec 20, 2021 | 20.47 | 20.53 | 19.90 | 20.25 | 2,101,784 | -0.48(-2.30%) |
Dec 17, 2021 | 20.73 | 20.97 | 20.60 | 20.73 | 4,124,673 | -0.15(-0.73%) |
Dec 16, 2021 | 21.18 | 21.26 | 20.74 | 20.88 | 1,480,632 | -0.18(-0.85%) |
Dec 15, 2021 | 20.69 | 21.36 | 20.69 | 21.06 | 1,943,330 | +0.41(+1.99%) |
Dec 14, 2021 | 21.06 | 21.11 | 20.41 | 20.65 | 2,983,478 | -0.35(-1.67%) |
Dec 13, 2021 | 20.91 | 21.17 | 20.80 | 21.00 | 2,582,264 | -0.05(-0.25%) |
Dec 10, 2021 | 21.34 | 21.38 | 20.86 | 21.05 | 1,748,248 | -0.27(-1.24%) |
Dec 09, 2021 | 21.37 | 21.52 | 21.23 | 21.32 | 1,145,031 | -0.19(-0.86%) |
Dec 08, 2021 | 21.50 | 21.65 | 21.36 | 21.50 | 1,460,198 | -0.03(-0.12%) |
Dec 07, 2021 | 21.46 | 21.64 | 21.22 | 21.53 | 1,133,720 | +0.13(+0.62%) |
Dec 06, 2021 | 21.16 | 21.57 | 21.00 | 21.40 | 1,219,728 | +0.50(+2.41%) |
Dec 03, 2021 | 20.79 | 21.02 | 20.70 | 20.89 | 1,040,323 | +0.15(+0.70%) |
Dec 02, 2021 | 20.30 | 20.97 | 20.24 | 20.75 | 1,380,888 | +0.45(+2.22%) |