Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.34 | 22.99 | 22.10 | 22.38 | 1,386,187 | -0.36(-1.57%) |
Feb 25, 2022 | 22.86 | 22.85 | 22.28 | 22.74 | 1,220,383 | +0.14(+0.62%) |
Feb 24, 2022 | 21.57 | 22.70 | 21.08 | 22.60 | 2,126,208 | +0.34(+1.52%) |
Feb 23, 2022 | 23.33 | 23.55 | 22.25 | 22.26 | 2,820,509 | -1.04(-4.48%) |
Feb 22, 2022 | 23.63 | 23.84 | 22.99 | 23.30 | 1,089,601 | -0.41(-1.72%) |
Feb 18, 2022 | 23.71 | 0 | -0.52(-2.13%) | |||
Feb 17, 2022 | 24.45 | 24.71 | 23.89 | 24.23 | 1,482,970 | -0.54(-2.17%) |
Feb 16, 2022 | 23.84 | 24.80 | 23.70 | 24.76 | 1,571,991 | +1.06(+4.49%) |
Feb 15, 2022 | 23.10 | 23.88 | 22.99 | 23.70 | 1,309,568 | +0.93(+4.10%) |
Feb 14, 2022 | 22.81 | 23.18 | 22.56 | 22.77 | 1,090,245 | +0.01(+0.04%) |
Feb 11, 2022 | 23.70 | 23.98 | 22.68 | 22.76 | 2,238,287 | -0.81(-3.42%) |
Feb 10, 2022 | 23.26 | 24.09 | 23.10 | 23.56 | 1,023,136 | -0.08(-0.34%) |
Feb 09, 2022 | 23.39 | 23.70 | 23.27 | 23.64 | 955,478 | +0.53(+2.28%) |
Feb 08, 2022 | 22.73 | 23.28 | 22.61 | 23.11 | 1,396,735 | +0.55(+2.42%) |
Feb 07, 2022 | 22.17 | 22.71 | 22.17 | 22.57 | 1,140,248 | +0.45(+2.02%) |
Feb 04, 2022 | 21.39 | 22.41 | 21.25 | 22.12 | 1,091,836 | +0.51(+2.35%) |
Feb 03, 2022 | 21.49 | 21.31 | 21.61 | 919,804 | -0.09(-0.41%) | |
Feb 02, 2022 | 21.65 | 21.95 | 21.37 | 21.70 | 1,738,455 | -0.10(-0.46%) |
Feb 01, 2022 | 21.61 | 22.10 | 21.25 | 21.80 | 1,158,628 | +0.28(+1.29%) |
Jan 31, 2022 | 20.71 | 21.54 | 21.52 | 1,694,283 | +0.59(+2.80%) | |
Jan 28, 2022 | 20.39 | 20.93 | 19.67 | 20.94 | 1,882,510 | +0.43(+2.08%) |
Jan 27, 2022 | 21.60 | 21.82 | 20.27 | 20.51 | 1,596,224 | -0.85(-4.00%) |
Jan 26, 2022 | 21.96 | 22.37 | 21.34 | 21.36 | 1,328,715 | -0.30(-1.38%) |
Jan 25, 2022 | 21.54 | 21.85 | 20.98 | 21.66 | 1,496,596 | -0.17(-0.77%) |
Jan 24, 2022 | 21.35 | 21.93 | 20.90 | 21.83 | 1,137,364 | -0.08(-0.36%) |
Jan 21, 2022 | 22.08 | 22.35 | 21.78 | 21.91 | 1,050,099 | -0.29(-1.30%) |
Jan 20, 2022 | 22.86 | 23.31 | 22.13 | 22.20 | 1,620,663 | -0.71(-3.08%) |
Jan 19, 2022 | 23.46 | 23.60 | 22.88 | 22.90 | 905,594 | -0.56(-2.37%) |
Jan 18, 2022 | 23.56 | 23.83 | 23.25 | 23.46 | 966,920 | -0.36(-1.50%) |
Jan 14, 2022 | 23.82 | 0 | +0.36(+1.53%) | |||
Jan 13, 2022 | 23.34 | 23.86 | 23.33 | 23.46 | 924,384 | +0.22(+0.94%) |
Jan 12, 2022 | 23.61 | 23.81 | 23.17 | 23.24 | 755,123 | -0.31(-1.31%) |
Jan 11, 2022 | 22.97 | 23.76 | 22.61 | 23.55 | 1,204,017 | +0.71(+3.09%) |
Jan 10, 2022 | 23.25 | 23.47 | 22.70 | 22.85 | 1,656,410 | -0.73(-3.08%) |
Jan 07, 2022 | 22.97 | 23.90 | 22.87 | 23.57 | 2,436,279 | +0.98(+4.36%) |
Jan 06, 2022 | 22.63 | 22.94 | 22.37 | 22.59 | 1,223,724 | +0.14(+0.62%) |
Jan 05, 2022 | 23.10 | 23.40 | 22.35 | 22.45 | 2,162,126 | -0.60(-2.59%) |
Jan 04, 2022 | 22.69 | 23.27 | 22.55 | 23.04 | 1,653,266 | +0.73(+3.25%) |
Jan 03, 2022 | 22.31 | 23.02 | 22.29 | 22.32 | 1,518,557 | +0.08(+0.36%) |
Dec 31, 2021 | 22.13 | 22.50 | 22.10 | 22.24 | 811,064 | +0.02(+0.09%) |
Dec 30, 2021 | 21.95 | 22.46 | 21.95 | 22.22 | 1,077,012 | +0.06(+0.27%) |
Dec 29, 2021 | 22.00 | 22.19 | 21.64 | 22.16 | 852,043 | +0.17(+0.77%) |
Dec 28, 2021 | 21.98 | 22.34 | 21.89 | 21.99 | 899,633 | -0.18(-0.81%) |
Dec 27, 2021 | 21.97 | 22.17 | 21.66 | 22.17 | 657,131 | +0.03(+0.13%) |
Dec 23, 2021 | 22.40 | 22.54 | 22.04 | 22.14 | 612,570 | +0.01(+0.05%) |
Dec 22, 2021 | 21.42 | 22.21 | 21.37 | 22.13 | 1,704,517 | +0.73(+3.39%) |
Dec 21, 2021 | 19.85 | 21.54 | 19.85 | 21.40 | 1,975,752 | +1.59(+8.02%) |
Dec 20, 2021 | 19.76 | 19.93 | 19.24 | 19.81 | 1,870,447 | -0.34(-1.68%) |
Dec 17, 2021 | 20.58 | 20.58 | 19.95 | 20.15 | 3,351,355 | +0.00(+0.00%) |
Dec 16, 2021 | 20.40 | 20.43 | 19.76 | 20.15 | 1,555,332 | -0.12(-0.59%) |
Dec 15, 2021 | 20.84 | 20.89 | 19.72 | 20.27 | 1,764,371 | -0.58(-2.76%) |
Dec 14, 2021 | 20.79 | 21.32 | 20.73 | 20.85 | 970,911 | -0.06(-0.29%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.88 | 20.91 | 1,052,158 | -0.87(-4.01%) |
Dec 10, 2021 | 22.12 | 22.24 | 21.53 | 21.78 | 1,026,951 | -0.14(-0.64%) |
Dec 09, 2021 | 22.09 | 22.23 | 21.80 | 21.92 | 1,228,462 | -0.53(-2.35%) |
Dec 08, 2021 | 21.62 | 22.67 | 21.44 | 22.45 | 1,169,707 | +0.76(+3.48%) |
Dec 07, 2021 | 21.98 | 22.24 | 21.57 | 21.69 | 1,550,125 | +0.13(+0.60%) |
Dec 06, 2021 | 20.94 | 22.08 | 20.70 | 21.56 | 1,232,257 | +1.05(+5.14%) |
Dec 03, 2021 | 20.34 | 20.63 | 19.88 | 20.51 | 1,653,238 | +0.11(+0.54%) |
Dec 02, 2021 | 20.05 | 20.84 | 19.63 | 20.40 | 1,948,258 | +0.59(+2.96%) |