Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.01 | 22.32 | 21.52 | 21.87 | 1,138,028 | -0.37(-1.66%) |
Feb 25, 2022 | 21.52 | 22.27 | 21.06 | 22.24 | 481,184 | +0.85(+3.97%) |
Feb 24, 2022 | 20.66 | 21.45 | 20.40 | 21.39 | 887,858 | +0.28(+1.33%) |
Feb 23, 2022 | 21.73 | 22.08 | 21.09 | 21.11 | 492,908 | -0.52(-2.40%) |
Feb 22, 2022 | 21.24 | 21.72 | 21.02 | 21.63 | 388,326 | +0.31(+1.45%) |
Feb 18, 2022 | 21.32 | 0 | -0.68(-3.09%) | |||
Feb 17, 2022 | 22.17 | 22.50 | 21.74 | 22.00 | 340,928 | -0.28(-1.26%) |
Feb 16, 2022 | 22.42 | 22.55 | 22.12 | 22.28 | 525,571 | -0.33(-1.46%) |
Feb 15, 2022 | 22.14 | 22.77 | 21.78 | 22.61 | 500,390 | +0.81(+3.72%) |
Feb 14, 2022 | 22.44 | 22.82 | 21.52 | 21.80 | 802,489 | -0.40(-1.80%) |
Feb 11, 2022 | 22.99 | 23.36 | 22.10 | 22.20 | 1,157,098 | -0.75(-3.27%) |
Feb 10, 2022 | 22.07 | 23.28 | 20.97 | 22.95 | 929,429 | +0.37(+1.64%) |
Feb 09, 2022 | 21.92 | 22.73 | 21.13 | 22.58 | 460,548 | +1.00(+4.63%) |
Feb 08, 2022 | 21.35 | 21.59 | 20.84 | 21.58 | 329,336 | +0.07(+0.33%) |
Feb 07, 2022 | 21.20 | 21.78 | 21.13 | 21.51 | 222,368 | +0.27(+1.27%) |
Feb 04, 2022 | 21.17 | 21.51 | 21.04 | 21.24 | 210,853 | -0.05(-0.23%) |
Feb 03, 2022 | 21.48 | 21.22 | 21.29 | 208,559 | -0.62(-2.83%) | |
Feb 02, 2022 | 21.53 | 22.02 | 21.19 | 21.91 | 438,196 | +0.44(+2.05%) |
Feb 01, 2022 | 21.77 | 21.84 | 21.12 | 21.47 | 357,129 | -0.04(-0.19%) |
Jan 31, 2022 | 20.61 | 21.51 | 697,609 | +0.72(+3.46%) | ||
Jan 28, 2022 | 19.73 | 20.79 | 19.39 | 20.79 | 454,039 | +1.15(+5.86%) |
Jan 27, 2022 | 20.87 | 21.79 | 19.62 | 19.64 | 413,938 | -1.07(-5.17%) |
Jan 26, 2022 | 20.87 | 21.32 | 20.45 | 20.71 | 293,920 | +0.08(+0.39%) |
Jan 25, 2022 | 20.94 | 21.15 | 20.28 | 20.63 | 485,020 | -0.49(-2.32%) |
Jan 24, 2022 | 20.21 | 21.15 | 19.66 | 21.12 | 1,192,048 | +0.52(+2.52%) |
Jan 21, 2022 | 20.67 | 20.99 | 20.35 | 20.60 | 303,605 | -0.10(-0.48%) |
Jan 20, 2022 | 21.01 | 21.50 | 20.68 | 20.70 | 278,129 | -0.15(-0.72%) |
Jan 19, 2022 | 20.94 | 20.94 | 20.64 | 20.85 | 280,945 | -0.05(-0.24%) |
Jan 18, 2022 | 21.52 | 21.52 | 20.86 | 20.90 | 304,448 | -0.86(-3.95%) |
Jan 14, 2022 | 21.76 | 0 | +0.47(+2.21%) | |||
Jan 13, 2022 | 22.33 | 22.45 | 21.23 | 21.29 | 531,067 | -0.99(-4.44%) |
Jan 12, 2022 | 22.44 | 22.68 | 22.08 | 22.28 | 348,322 | -0.22(-0.98%) |
Jan 11, 2022 | 23.05 | 23.05 | 21.75 | 22.50 | 961,853 | +0.85(+3.93%) |
Jan 10, 2022 | 21.60 | 21.67 | 20.80 | 21.65 | 591,867 | +0.05(+0.23%) |
Jan 07, 2022 | 21.93 | 22.40 | 21.48 | 21.60 | 265,747 | -0.68(-3.05%) |
Jan 06, 2022 | 22.21 | 22.62 | 21.93 | 22.28 | 272,428 | +0.12(+0.54%) |
Jan 05, 2022 | 22.82 | 23.05 | 22.11 | 22.16 | 327,843 | -0.75(-3.27%) |
Jan 04, 2022 | 23.33 | 23.42 | 22.37 | 22.91 | 552,823 | -0.36(-1.55%) |
Jan 03, 2022 | 23.54 | 23.83 | 23.05 | 23.27 | 403,358 | -0.28(-1.19%) |
Dec 31, 2021 | 23.19 | 23.99 | 23.04 | 23.55 | 421,856 | +0.28(+1.20%) |
Dec 30, 2021 | 23.42 | 23.77 | 23.23 | 23.27 | 317,610 | -0.08(-0.34%) |
Dec 29, 2021 | 23.30 | 23.43 | 22.95 | 23.35 | 294,058 | -0.01(-0.04%) |
Dec 28, 2021 | 23.12 | 23.60 | 23.12 | 23.36 | 348,465 | +0.22(+0.95%) |
Dec 27, 2021 | 23.62 | 23.75 | 23.03 | 23.14 | 765,893 | -0.43(-1.82%) |
Dec 23, 2021 | 23.14 | 23.94 | 22.84 | 23.57 | 564,068 | +0.41(+1.77%) |
Dec 22, 2021 | 23.08 | 23.49 | 23.03 | 23.16 | 365,123 | -0.01(-0.04%) |
Dec 21, 2021 | 21.97 | 23.38 | 21.97 | 23.17 | 537,458 | +1.00(+4.51%) |
Dec 20, 2021 | 21.85 | 22.67 | 21.59 | 22.17 | 509,290 | +0.06(+0.27%) |
Dec 17, 2021 | 20.93 | 22.34 | 20.68 | 22.11 | 1,066,375 | +1.08(+5.14%) |
Dec 16, 2021 | 21.76 | 21.99 | 20.92 | 21.03 | 408,149 | -0.65(-3.00%) |
Dec 15, 2021 | 21.53 | 22.17 | 21.16 | 21.68 | 450,281 | +0.24(+1.12%) |
Dec 14, 2021 | 21.91 | 21.91 | 21.20 | 21.44 | 722,354 | -0.74(-3.34%) |
Dec 13, 2021 | 21.61 | 22.27 | 21.61 | 22.18 | 702,537 | +0.55(+2.54%) |
Dec 10, 2021 | 22.15 | 22.43 | 21.52 | 21.63 | 476,973 | -0.45(-2.04%) |
Dec 09, 2021 | 22.45 | 22.64 | 22.07 | 22.08 | 560,706 | -0.51(-2.26%) |
Dec 08, 2021 | 22.63 | 22.85 | 21.99 | 22.59 | 634,251 | +0.05(+0.22%) |
Dec 07, 2021 | 21.91 | 22.72 | 21.91 | 22.54 | 587,007 | +0.88(+4.06%) |
Dec 06, 2021 | 20.93 | 21.79 | 20.78 | 21.66 | 655,317 | +0.77(+3.69%) |
Dec 03, 2021 | 21.03 | 21.10 | 20.50 | 20.89 | 602,646 | -0.07(-0.33%) |
Dec 02, 2021 | 20.66 | 21.41 | 20.50 | 20.96 | 437,729 | +0.23(+1.11%) |