Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.53 | 20.00 | 19.42 | 19.74 | 8,888,127 | +0.11(+0.57%) |
Feb 25, 2022 | 19.64 | 19.77 | 18.92 | 19.63 | 6,001,608 | +0.18(+0.91%) |
Feb 24, 2022 | 18.62 | 19.55 | 18.38 | 19.45 | 11,158,388 | +0.34(+1.80%) |
Feb 23, 2022 | 19.56 | 19.77 | 19.02 | 19.11 | 6,547,177 | -0.43(-2.19%) |
Feb 22, 2022 | 19.74 | 19.84 | 19.33 | 19.54 | 5,401,486 | -0.23(-1.18%) |
Feb 18, 2022 | 19.77 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 20.23 | 20.29 | 19.83 | 19.96 | 5,285,181 | -0.39(-1.92%) |
Feb 16, 2022 | 20.04 | 20.53 | 20.02 | 20.35 | 5,453,643 | +0.31(+1.53%) |
Feb 15, 2022 | 20.22 | 20.35 | 20.01 | 20.05 | 6,470,319 | +0.09(+0.47%) |
Feb 14, 2022 | 20.13 | 20.18 | 19.66 | 19.95 | 8,599,496 | -0.08(-0.42%) |
Feb 11, 2022 | 20.78 | 21.04 | 20.01 | 20.04 | 8,964,509 | -0.74(-3.58%) |
Feb 10, 2022 | 21.05 | 21.44 | 20.66 | 20.78 | 7,554,941 | -0.59(-2.74%) |
Feb 09, 2022 | 21.17 | 21.45 | 21.13 | 21.37 | 4,519,100 | +0.46(+2.18%) |
Feb 08, 2022 | 20.36 | 20.98 | 20.29 | 20.91 | 9,159,140 | +0.64(+3.17%) |
Feb 07, 2022 | 20.33 | 20.52 | 20.08 | 20.27 | 5,891,661 | -0.10(-0.50%) |
Feb 04, 2022 | 20.11 | 20.54 | 20.00 | 20.37 | 6,668,812 | +0.14(+0.69%) |
Feb 03, 2022 | 20.49 | 20.70 | 20.18 | 20.23 | 5,647,551 | -0.51(-2.47%) |
Feb 02, 2022 | 20.54 | 20.79 | 20.32 | 20.74 | 6,133,833 | +0.14(+0.68%) |
Feb 01, 2022 | 20.66 | 20.75 | 20.37 | 20.61 | 7,447,209 | -0.02(-0.09%) |
Jan 31, 2022 | 20.22 | 20.66 | 20.62 | 10,661,654 | +0.17(+0.85%) | |
Jan 28, 2022 | 20.22 | 20.47 | 19.96 | 20.45 | 4,536,048 | +0.07(+0.36%) |
Jan 27, 2022 | 21.06 | 21.26 | 20.34 | 20.38 | 7,287,176 | -0.32(-1.56%) |
Jan 26, 2022 | 20.81 | 21.31 | 20.49 | 20.70 | 7,647,936 | +0.23(+1.13%) |
Jan 25, 2022 | 20.41 | 20.60 | 20.10 | 20.47 | 10,148,509 | -0.39(-1.86%) |
Jan 24, 2022 | 20.77 | 20.89 | 19.89 | 20.86 | 11,219,297 | -0.33(-1.57%) |
Jan 21, 2022 | 21.52 | 21.67 | 21.13 | 21.19 | 6,496,099 | -0.41(-1.88%) |
Jan 20, 2022 | 21.47 | 22.20 | 21.42 | 21.59 | 8,510,059 | +0.30(+1.39%) |
Jan 19, 2022 | 20.86 | 21.45 | 20.83 | 21.30 | 6,202,156 | +0.44(+2.13%) |
Jan 18, 2022 | 21.05 | 21.19 | 20.74 | 20.86 | 4,900,052 | -0.43(-2.04%) |
Jan 14, 2022 | 21.29 | 0 | -0.19(-0.90%) | |||
Jan 13, 2022 | 21.64 | 21.86 | 21.43 | 21.48 | 3,302,614 | -0.15(-0.68%) |
Jan 12, 2022 | 21.64 | 21.88 | 21.46 | 21.63 | 3,895,721 | +0.08(+0.39%) |
Jan 11, 2022 | 21.23 | 21.59 | 21.23 | 21.55 | 4,288,839 | +0.35(+1.66%) |
Jan 10, 2022 | 21.37 | 21.52 | 20.94 | 21.20 | 7,881,953 | -0.13(-0.61%) |
Jan 07, 2022 | 21.46 | 21.67 | 21.21 | 21.33 | 5,042,615 | -0.13(-0.60%) |
Jan 06, 2022 | 21.55 | 21.88 | 21.38 | 21.46 | 6,537,929 | -0.08(-0.39%) |
Jan 05, 2022 | 22.48 | 22.60 | 21.53 | 21.54 | 6,924,280 | -1.03(-4.58%) |
Jan 04, 2022 | 22.55 | 22.76 | 22.40 | 22.57 | 4,446,454 | +0.06(+0.29%) |
Jan 03, 2022 | 22.54 | 22.80 | 22.19 | 22.51 | 2,969,152 | +0.07(+0.33%) |
Dec 31, 2021 | 22.23 | 22.55 | 22.17 | 22.43 | 2,698,236 | +0.12(+0.54%) |
Dec 30, 2021 | 22.06 | 22.42 | 21.99 | 22.31 | 3,467,633 | +0.36(+1.64%) |
Dec 29, 2021 | 21.86 | 22.07 | 21.80 | 21.95 | 2,828,249 | +0.04(+0.17%) |
Dec 28, 2021 | 21.93 | 22.16 | 21.83 | 21.92 | 2,067,476 | +0.06(+0.30%) |
Dec 27, 2021 | 21.73 | 21.91 | 21.64 | 21.85 | 3,031,296 | +0.11(+0.51%) |
Dec 23, 2021 | 21.84 | 21.91 | 21.70 | 21.74 | 4,106,018 | -0.02(-0.09%) |
Dec 22, 2021 | 21.77 | 21.94 | 21.67 | 21.76 | 3,885,353 | -0.13(-0.59%) |
Dec 21, 2021 | 21.61 | 22.16 | 21.58 | 21.89 | 5,356,102 | +0.45(+2.11%) |
Dec 20, 2021 | 21.88 | 21.94 | 20.99 | 21.44 | 6,042,915 | -0.80(-3.61%) |
Dec 17, 2021 | 22.04 | 22.44 | 21.78 | 22.24 | 6,731,174 | +0.03(+0.12%) |
Dec 16, 2021 | 22.30 | 22.80 | 22.21 | 22.21 | 4,933,312 | -0.06(-0.29%) |
Dec 15, 2021 | 21.74 | 22.30 | 21.69 | 22.28 | 3,976,293 | +0.48(+2.20%) |
Dec 14, 2021 | 21.97 | 22.19 | 21.70 | 21.80 | 5,743,492 | -0.29(-1.30%) |
Dec 13, 2021 | 22.48 | 22.48 | 21.95 | 22.08 | 5,804,520 | -0.46(-2.05%) |
Dec 10, 2021 | 22.81 | 22.90 | 22.40 | 22.54 | 3,699,049 | -0.12(-0.53%) |
Dec 09, 2021 | 22.96 | 23.06 | 22.64 | 22.66 | 4,902,970 | -0.30(-1.33%) |
Dec 08, 2021 | 22.94 | 23.13 | 22.76 | 22.97 | 3,297,325 | +0.06(+0.24%) |
Dec 07, 2021 | 22.74 | 23.12 | 22.68 | 22.91 | 4,000,709 | +0.42(+1.89%) |
Dec 06, 2021 | 22.20 | 22.77 | 22.02 | 22.49 | 6,049,631 | +0.55(+2.53%) |
Dec 03, 2021 | 22.34 | 22.47 | 21.73 | 21.94 | 6,680,840 | -0.30(-1.33%) |
Dec 02, 2021 | 21.70 | 22.41 | 21.37 | 22.23 | 5,951,797 | +0.46(+2.12%) |