Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.32 | 25.37 | 24.82 | 24.98 | 3,770,190 | -0.45(-1.77%) |
Feb 25, 2022 | 24.80 | 25.45 | 24.60 | 25.43 | 3,433,230 | +0.64(+2.58%) |
Feb 24, 2022 | 23.86 | 24.83 | 23.60 | 24.79 | 4,259,282 | +0.87(+3.64%) |
Feb 23, 2022 | 24.28 | 24.69 | 23.86 | 23.92 | 2,692,588 | -0.23(-0.95%) |
Feb 22, 2022 | 24.48 | 25.00 | 24.09 | 24.15 | 4,817,445 | -0.68(-2.74%) |
Feb 18, 2022 | 24.83 | 0 | -0.14(-0.56%) | |||
Feb 17, 2022 | 25.53 | 25.71 | 24.73 | 24.97 | 3,564,437 | -0.61(-2.38%) |
Feb 16, 2022 | 25.13 | 25.59 | 24.97 | 25.58 | 3,701,910 | +0.28(+1.11%) |
Feb 15, 2022 | 24.34 | 25.30 | 24.32 | 25.30 | 4,889,782 | +1.10(+4.55%) |
Feb 14, 2022 | 24.27 | 24.71 | 24.04 | 24.20 | 7,434,138 | +0.07(+0.29%) |
Feb 11, 2022 | 24.65 | 24.95 | 24.09 | 24.13 | 10,482,181 | -0.36(-1.47%) |
Feb 10, 2022 | 23.48 | 25.24 | 23.24 | 24.49 | 12,455,625 | +1.74(+7.65%) |
Feb 09, 2022 | 22.26 | 22.82 | 22.12 | 22.75 | 4,804,073 | +0.84(+3.83%) |
Feb 08, 2022 | 21.59 | 21.99 | 21.20 | 21.91 | 3,131,955 | +0.45(+2.10%) |
Feb 07, 2022 | 21.25 | 21.70 | 21.13 | 21.46 | 2,467,754 | +0.18(+0.85%) |
Feb 04, 2022 | 21.25 | 21.46 | 21.07 | 21.28 | 2,185,159 | -0.09(-0.42%) |
Feb 03, 2022 | 21.28 | 21.37 | 3,126,671 | -0.14(-0.65%) | ||
Feb 02, 2022 | 21.47 | 21.60 | 21.25 | 21.51 | 2,159,170 | +0.15(+0.70%) |
Feb 01, 2022 | 21.00 | 21.40 | 20.72 | 21.36 | 3,617,654 | +0.44(+2.10%) |
Jan 31, 2022 | 20.82 | 20.92 | 4,259,239 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.89 | 20.93 | 19.85 | 20.90 | 8,600,448 | +1.04(+5.24%) |
Jan 27, 2022 | 20.54 | 20.69 | 19.39 | 19.86 | 5,549,116 | -0.60(-2.93%) |
Jan 26, 2022 | 21.20 | 21.86 | 20.23 | 20.46 | 9,821,156 | +0.85(+4.33%) |
Jan 25, 2022 | 20.32 | 20.52 | 19.29 | 19.61 | 2,819,170 | -1.04(-5.04%) |
Jan 24, 2022 | 19.93 | 20.68 | 19.17 | 20.65 | 4,722,372 | +0.31(+1.52%) |
Jan 21, 2022 | 21.48 | 21.57 | 20.27 | 20.34 | 5,423,189 | -1.29(-5.96%) |
Jan 20, 2022 | 22.04 | 22.42 | 21.61 | 21.63 | 2,184,829 | -0.50(-2.26%) |
Jan 19, 2022 | 22.31 | 22.64 | 22.09 | 22.13 | 2,299,096 | -0.20(-0.90%) |
Jan 18, 2022 | 22.02 | 22.49 | 21.98 | 22.33 | 2,032,569 | +0.00(+0.00%) |
Jan 14, 2022 | 22.33 | 0 | -0.49(-2.15%) | |||
Jan 13, 2022 | 22.95 | 23.18 | 22.56 | 22.82 | 3,819,426 | +0.83(+3.77%) |
Jan 12, 2022 | 22.00 | 22.20 | 21.72 | 21.99 | 1,346,233 | +0.13(+0.59%) |
Jan 11, 2022 | 21.87 | 21.93 | 21.57 | 21.86 | 1,726,395 | -0.01(-0.05%) |
Jan 10, 2022 | 22.06 | 22.11 | 21.55 | 21.87 | 2,077,297 | -0.38(-1.71%) |
Jan 07, 2022 | 22.45 | 22.56 | 22.04 | 22.25 | 2,460,532 | -0.10(-0.45%) |
Jan 06, 2022 | 22.37 | 22.52 | 22.01 | 22.35 | 2,711,711 | +0.08(+0.36%) |
Jan 05, 2022 | 22.23 | 22.70 | 22.18 | 22.27 | 3,424,029 | +0.04(+0.18%) |
Jan 04, 2022 | 21.89 | 22.46 | 21.73 | 22.23 | 2,542,279 | +0.49(+2.25%) |
Jan 03, 2022 | 21.64 | 21.85 | 21.41 | 21.74 | 1,883,908 | +0.18(+0.83%) |
Dec 31, 2021 | 21.38 | 21.80 | 21.34 | 21.56 | 1,681,069 | +0.17(+0.79%) |
Dec 30, 2021 | 21.13 | 21.61 | 21.02 | 21.39 | 1,493,668 | +0.22(+1.04%) |
Dec 29, 2021 | 20.95 | 21.26 | 20.85 | 21.17 | 1,791,200 | +0.20(+0.95%) |
Dec 28, 2021 | 21.10 | 21.36 | 20.93 | 20.97 | 1,660,804 | -0.14(-0.66%) |
Dec 27, 2021 | 20.46 | 21.13 | 20.46 | 21.11 | 2,667,255 | +0.42(+2.03%) |
Dec 23, 2021 | 20.34 | 20.78 | 20.31 | 20.69 | 1,759,051 | +0.37(+1.82%) |
Dec 22, 2021 | 20.34 | 20.51 | 20.15 | 20.32 | 1,380,983 | +0.00(+0.00%) |
Dec 21, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 1,763,760 | +0.17(+0.84%) |
Dec 20, 2021 | 20.31 | 20.63 | 19.66 | 20.15 | 4,036,964 | -0.48(-2.33%) |
Dec 17, 2021 | 20.39 | 21.14 | 20.39 | 20.63 | 6,668,579 | -0.10(-0.48%) |
Dec 16, 2021 | 20.71 | 21.28 | 20.48 | 20.73 | 3,555,858 | +0.04(+0.19%) |
Dec 15, 2021 | 20.15 | 20.73 | 19.98 | 20.69 | 2,811,044 | +0.51(+2.53%) |
Dec 14, 2021 | 20.14 | 20.25 | 19.89 | 20.18 | 3,393,300 | +0.03(+0.15%) |
Dec 13, 2021 | 21.21 | 21.24 | 20.08 | 20.15 | 3,339,424 | -1.10(-5.18%) |
Dec 10, 2021 | 21.50 | 21.75 | 21.07 | 21.25 | 3,312,542 | -0.16(-0.75%) |
Dec 09, 2021 | 21.80 | 22.03 | 21.38 | 21.41 | 2,137,400 | -0.47(-2.15%) |
Dec 08, 2021 | 21.79 | 22.01 | 21.51 | 21.88 | 7,612,177 | +0.19(+0.88%) |
Dec 07, 2021 | 21.50 | 22.08 | 21.46 | 21.69 | 4,241,962 | +0.27(+1.26%) |
Dec 06, 2021 | 21.16 | 21.80 | 21.14 | 21.42 | 6,474,418 | +0.42(+2.00%) |
Dec 03, 2021 | 21.61 | 21.89 | 20.85 | 21.00 | 2,968,911 | -0.52(-2.42%) |
Dec 02, 2021 | 21.49 | 21.57 | 20.85 | 21.52 | 3,102,573 | +0.19(+0.89%) |