Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.22 | 21.67 | 20.89 | 21.51 | 940,608 | -0.05(-0.21%) |
Feb 25, 2022 | 21.04 | 21.70 | 21.30 | 21.56 | 584,867 | +0.67(+3.19%) |
Feb 24, 2022 | 20.98 | 20.98 | 20.25 | 20.89 | 970,199 | -0.56(-2.59%) |
Feb 23, 2022 | 21.88 | 22.01 | 21.34 | 21.45 | 942,953 | -0.37(-1.71%) |
Feb 22, 2022 | 21.82 | 21.98 | 21.69 | 21.82 | 930,323 | -0.04(-0.17%) |
Feb 18, 2022 | 21.86 | 0 | +0.21(+0.97%) | |||
Feb 17, 2022 | 21.67 | 21.84 | 21.56 | 21.65 | 942,438 | -0.22(-1.00%) |
Feb 16, 2022 | 21.83 | 21.98 | 21.76 | 21.87 | 648,135 | -0.01(-0.04%) |
Feb 15, 2022 | 21.55 | 21.91 | 21.55 | 21.88 | 826,497 | +0.41(+1.91%) |
Feb 14, 2022 | 21.72 | 21.78 | 21.40 | 21.47 | 961,566 | -0.16(-0.72%) |
Feb 11, 2022 | 21.49 | 21.93 | 21.49 | 21.62 | 1,017,168 | +0.04(+0.17%) |
Feb 10, 2022 | 21.49 | 21.74 | 21.46 | 21.59 | 796,161 | +0.19(+0.90%) |
Feb 09, 2022 | 21.59 | 21.67 | 21.24 | 21.39 | 947,278 | -0.24(-1.10%) |
Feb 08, 2022 | 21.18 | 21.71 | 21.09 | 21.63 | 943,003 | +0.56(+2.64%) |
Feb 07, 2022 | 20.79 | 21.10 | 20.67 | 21.07 | 838,223 | +0.28(+1.36%) |
Feb 04, 2022 | 20.55 | 20.87 | 20.42 | 20.79 | 1,173,340 | +0.26(+1.24%) |
Feb 03, 2022 | 20.41 | 20.54 | 1,298,473 | +0.18(+0.90%) | ||
Feb 02, 2022 | 20.21 | 20.88 | 20.16 | 20.35 | 1,229,081 | +0.27(+1.36%) |
Feb 01, 2022 | 19.98 | 20.16 | 19.70 | 20.08 | 617,289 | -0.02(-0.09%) |
Jan 31, 2022 | 19.96 | 20.12 | 20.10 | 824,102 | -0.06(-0.32%) | |
Jan 28, 2022 | 20.23 | 20.42 | 19.72 | 20.16 | 685,137 | -0.16(-0.81%) |
Jan 27, 2022 | 20.92 | 21.08 | 20.19 | 20.33 | 654,240 | -0.17(-0.85%) |
Jan 26, 2022 | 20.72 | 20.90 | 20.10 | 20.50 | 715,575 | -0.22(-1.06%) |
Jan 25, 2022 | 20.86 | 20.90 | 20.17 | 20.72 | 614,106 | +0.06(+0.31%) |
Jan 24, 2022 | 20.11 | 20.74 | 20.11 | 20.66 | 810,985 | +0.32(+1.57%) |
Jan 21, 2022 | 20.14 | 20.78 | 20.14 | 20.34 | 897,266 | -0.02(-0.09%) |
Jan 20, 2022 | 20.86 | 21.03 | 20.31 | 20.35 | 1,180,807 | -0.48(-2.32%) |
Jan 19, 2022 | 21.24 | 21.24 | 20.74 | 20.84 | 844,914 | -0.35(-1.64%) |
Jan 18, 2022 | 21.33 | 21.41 | 21.08 | 21.18 | 767,175 | -0.14(-0.64%) |
Jan 14, 2022 | 21.32 | 0 | +0.16(+0.73%) | |||
Jan 13, 2022 | 21.16 | 21.40 | 20.99 | 21.17 | 550,446 | +0.10(+0.48%) |
Jan 12, 2022 | 21.18 | 21.29 | 20.95 | 21.07 | 884,672 | -0.09(-0.43%) |
Jan 11, 2022 | 21.38 | 21.38 | 21.01 | 21.16 | 890,085 | -0.23(-1.07%) |
Jan 10, 2022 | 21.02 | 21.44 | 20.78 | 21.39 | 1,251,415 | +0.52(+2.49%) |
Jan 07, 2022 | 20.68 | 20.92 | 20.49 | 20.86 | 723,871 | +0.25(+1.19%) |
Jan 06, 2022 | 20.34 | 20.66 | 20.15 | 20.62 | 669,986 | +0.62(+3.10%) |
Jan 05, 2022 | 20.11 | 20.32 | 19.95 | 20.00 | 607,310 | +0.03(+0.14%) |
Jan 04, 2022 | 19.83 | 20.17 | 19.58 | 19.97 | 746,902 | +0.28(+1.44%) |
Jan 03, 2022 | 19.67 | 19.98 | 19.49 | 19.69 | 1,011,931 | +0.16(+0.79%) |
Dec 31, 2021 | 19.51 | 19.60 | 19.40 | 19.53 | 310,390 | +0.02(+0.09%) |
Dec 30, 2021 | 19.51 | 19.70 | 19.45 | 19.51 | 388,925 | -0.04(-0.19%) |
Dec 29, 2021 | 19.53 | 19.62 | 19.36 | 19.55 | 303,366 | +0.01(+0.05%) |
Dec 28, 2021 | 19.44 | 19.67 | 19.43 | 19.54 | 473,820 | +0.04(+0.19%) |
Dec 27, 2021 | 19.51 | 19.77 | 19.26 | 19.51 | 567,584 | +0.04(+0.19%) |
Dec 23, 2021 | 19.41 | 19.55 | 19.32 | 19.47 | 473,551 | +0.17(+0.89%) |
Dec 22, 2021 | 19.15 | 19.31 | 18.96 | 19.30 | 484,745 | +0.14(+0.76%) |
Dec 21, 2021 | 19.00 | 19.32 | 19.00 | 19.15 | 681,454 | +0.24(+1.24%) |
Dec 20, 2021 | 18.94 | 19.16 | 18.47 | 18.92 | 981,076 | -0.26(-1.37%) |
Dec 17, 2021 | 19.39 | 19.59 | 18.86 | 19.18 | 4,195,687 | -0.32(-1.62%) |
Dec 16, 2021 | 19.49 | 19.70 | 19.22 | 19.50 | 1,034,213 | +0.26(+1.36%) |
Dec 15, 2021 | 19.40 | 19.61 | 19.04 | 19.23 | 2,449,222 | -0.06(-0.33%) |
Dec 14, 2021 | 18.86 | 19.43 | 18.86 | 19.30 | 879,035 | +0.46(+2.45%) |
Dec 13, 2021 | 18.90 | 18.94 | 18.56 | 18.84 | 1,015,372 | -0.15(-0.81%) |
Dec 10, 2021 | 18.68 | 18.99 | 18.56 | 18.99 | 593,346 | +0.42(+2.24%) |
Dec 09, 2021 | 18.57 | 18.82 | 18.42 | 18.57 | 929,187 | -0.17(-0.92%) |
Dec 08, 2021 | 18.75 | 18.79 | 18.54 | 18.75 | 905,930 | +0.26(+1.42%) |
Dec 07, 2021 | 18.60 | 18.63 | 18.36 | 18.48 | 914,428 | +0.00(+0.00%) |
Dec 06, 2021 | 18.33 | 18.97 | 18.09 | 18.48 | 698,971 | +0.46(+2.56%) |
Dec 03, 2021 | 18.22 | 18.23 | 17.67 | 18.02 | 481,391 | -0.14(-0.75%) |
Dec 02, 2021 | 17.59 | 18.21 | 17.48 | 18.16 | 635,919 | +0.76(+4.37%) |