Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.45 | 20.69 | 20.12 | 20.42 | 1,788,787 | -0.40(-1.92%) |
Feb 25, 2022 | 20.39 | 20.82 | 19.66 | 20.82 | 342,856 | +0.82(+4.10%) |
Feb 24, 2022 | 19.97 | 20.10 | 19.65 | 20.00 | 831,998 | -0.30(-1.48%) |
Feb 23, 2022 | 20.69 | 20.74 | 20.30 | 20.30 | 374,012 | -0.05(-0.25%) |
Feb 22, 2022 | 20.43 | 20.64 | 19.45 | 20.35 | 1,260,973 | +0.37(+1.85%) |
Feb 18, 2022 | 19.98 | 0 | +0.48(+2.46%) | |||
Feb 17, 2022 | 19.92 | 19.96 | 19.42 | 19.50 | 363,890 | +0.04(+0.21%) |
Feb 16, 2022 | 19.16 | 19.49 | 19.16 | 19.46 | 54,263 | +0.42(+2.21%) |
Feb 15, 2022 | 19.00 | 19.08 | 18.85 | 19.04 | 415,804 | -0.07(-0.37%) |
Feb 14, 2022 | 19.02 | 19.46 | 18.96 | 19.11 | 364,453 | -0.18(-0.93%) |
Feb 11, 2022 | 19.55 | 19.56 | 19.22 | 19.29 | 42,282 | -0.18(-0.92%) |
Feb 10, 2022 | 19.52 | 19.80 | 19.45 | 19.47 | 286,048 | +0.12(+0.62%) |
Feb 09, 2022 | 19.35 | 19.50 | 19.21 | 19.35 | 221,370 | +1.01(+5.48%) |
Feb 08, 2022 | 18.85 | 18.85 | 17.87 | 18.34 | 201,602 | -1.35(-6.83%) |
Feb 07, 2022 | 20.31 | 20.31 | 19.67 | 19.69 | 44,874 | -2.41(-10.90%) |
Feb 04, 2022 | 21.85 | 22.50 | 21.79 | 22.10 | 46,516 | -0.38(-1.67%) |
Feb 03, 2022 | 22.68 | 22.78 | 22.48 | 67,769 | -0.04(-0.16%) | |
Feb 02, 2022 | 22.00 | 22.55 | 22.00 | 22.51 | 52,539 | +0.11(+0.48%) |
Feb 01, 2022 | 22.23 | 22.51 | 22.23 | 22.40 | 159,917 | +0.00(+0.01%) |
Jan 31, 2022 | 22.41 | 22.68 | 22.08 | 22.40 | 791,802 | +1.10(+5.16%) |
Jan 28, 2022 | 21.37 | 21.37 | 20.80 | 21.30 | 3,356,546 | -0.30(-1.39%) |
Jan 27, 2022 | 21.25 | 21.85 | 21.25 | 21.60 | 907,842 | +0.10(+0.47%) |
Jan 26, 2022 | 21.00 | 21.81 | 21.00 | 21.50 | 201,604 | -0.22(-1.00%) |
Jan 25, 2022 | 21.00 | 21.99 | 21.00 | 21.72 | 556,201 | +0.10(+0.45%) |
Jan 24, 2022 | 21.50 | 22.09 | 21.19 | 21.62 | 873,053 | -0.01(-0.05%) |
Jan 21, 2022 | 21.83 | 21.83 | 21.53 | 21.63 | 1,084,954 | +0.35(+1.64%) |
Jan 20, 2022 | 21.25 | 21.50 | 21.21 | 21.28 | 279,858 | +0.43(+2.06%) |
Jan 19, 2022 | 21.14 | 21.14 | 20.71 | 20.85 | 1,645,356 | +0.07(+0.34%) |
Jan 18, 2022 | 20.52 | 20.80 | 20.52 | 20.78 | 663,790 | +0.35(+1.71%) |
Jan 14, 2022 | 20.43 | 0 | -0.37(-1.78%) | |||
Jan 13, 2022 | 20.30 | 20.99 | 20.30 | 20.80 | 122,497 | -0.86(-3.97%) |
Jan 12, 2022 | 21.85 | 21.87 | 21.48 | 21.66 | 84,168 | -0.19(-0.87%) |
Jan 11, 2022 | 21.64 | 21.88 | 21.64 | 21.85 | 38,492 | +0.20(+0.92%) |
Jan 10, 2022 | 22.23 | 22.23 | 21.53 | 21.65 | 29,004 | -0.22(-1.01%) |
Jan 07, 2022 | 21.94 | 22.08 | 21.66 | 21.87 | 26,830 | -0.20(-0.91%) |
Jan 06, 2022 | 21.92 | 22.20 | 21.81 | 22.07 | 71,050 | -0.48(-2.13%) |
Jan 05, 2022 | 22.65 | 22.86 | 22.55 | 22.55 | 43,382 | -0.54(-2.36%) |
Jan 04, 2022 | 22.32 | 23.14 | 22.32 | 23.09 | 40,364 | -0.02(-0.06%) |
Jan 03, 2022 | 23.12 | 23.19 | 23.08 | 23.11 | 15,642 | -0.02(-0.09%) |
Dec 31, 2021 | 23.10 | 23.23 | 23.09 | 23.13 | 10,174 | +0.00(+0.00%) |
Dec 30, 2021 | 23.83 | 23.83 | 23.11 | 23.13 | 30,010 | -0.01(-0.04%) |
Dec 29, 2021 | 22.81 | 23.25 | 22.81 | 23.14 | 9,104 | +0.11(+0.48%) |
Dec 28, 2021 | 23.25 | 23.25 | 22.98 | 23.03 | 11,833 | +0.65(+2.90%) |
Dec 27, 2021 | 22.45 | 22.45 | 22.15 | 22.38 | 36,149 | -0.08(-0.36%) |
Dec 23, 2021 | 22.55 | 22.59 | 22.36 | 22.46 | 22,149 | +0.56(+2.56%) |
Dec 22, 2021 | 21.12 | 22.15 | 21.12 | 21.90 | 19,204 | +0.16(+0.74%) |
Dec 21, 2021 | 21.69 | 22.05 | 21.65 | 21.74 | 66,414 | -0.04(-0.20%) |
Dec 20, 2021 | 21.71 | 22.00 | 20.98 | 21.78 | 34,911 | -0.69(-3.06%) |
Dec 17, 2021 | 22.22 | 22.47 | 22.15 | 22.47 | 23,420 | +0.25(+1.13%) |
Dec 16, 2021 | 22.38 | 22.40 | 22.15 | 22.22 | 15,465 | +0.14(+0.63%) |
Dec 15, 2021 | 21.80 | 22.13 | 21.80 | 22.08 | 57,936 | +0.56(+2.63%) |
Dec 14, 2021 | 20.91 | 21.62 | 20.91 | 21.52 | 74,187 | +0.12(+0.58%) |
Dec 13, 2021 | 21.38 | 21.53 | 21.38 | 21.39 | 45,672 | -0.27(-1.25%) |
Dec 10, 2021 | 22.29 | 22.29 | 21.64 | 21.66 | 27,789 | -0.53(-2.39%) |
Dec 09, 2021 | 21.49 | 22.62 | 21.49 | 22.19 | 11,253 | -0.12(-0.54%) |
Dec 08, 2021 | 22.14 | 22.32 | 22.14 | 22.31 | 14,919 | +0.53(+2.43%) |
Dec 07, 2021 | 20.83 | 21.80 | 20.83 | 21.78 | 32,975 | +0.48(+2.28%) |
Dec 06, 2021 | 21.25 | 21.50 | 21.23 | 21.30 | 27,841 | -0.38(-1.78%) |
Dec 03, 2021 | 21.79 | 22.55 | 21.67 | 21.68 | 26,240 | -0.34(-1.52%) |
Dec 02, 2021 | 21.94 | 22.04 | 21.84 | 22.02 | 35,907 | -0.04(-0.16%) |