Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.24 | 21.29 | 21.12 | 21.18 | 5,829,766 | -0.45(-2.07%) |
Feb 25, 2022 | 21.57 | 21.64 | 21.48 | 21.62 | 6,293,767 | -0.09(-0.43%) |
Feb 24, 2022 | 21.26 | 21.75 | 21.26 | 21.72 | 5,710,739 | -0.10(-0.47%) |
Feb 23, 2022 | 22.08 | 22.14 | 21.82 | 21.82 | 3,537,968 | -0.34(-1.52%) |
Feb 22, 2022 | 22.24 | 22.30 | 22.09 | 22.16 | 5,184,102 | -0.60(-2.63%) |
Feb 18, 2022 | 22.75 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.97 | 22.99 | 22.85 | 22.86 | 3,419,891 | -0.16(-0.69%) |
Feb 16, 2022 | 22.83 | 23.08 | 22.81 | 23.02 | 3,137,601 | +0.15(+0.65%) |
Feb 15, 2022 | 22.67 | 22.89 | 22.67 | 22.87 | 4,715,280 | +0.31(+1.37%) |
Feb 14, 2022 | 22.68 | 22.69 | 22.45 | 22.56 | 4,444,088 | -0.14(-0.62%) |
Feb 11, 2022 | 22.89 | 22.94 | 22.65 | 22.70 | 4,283,773 | -0.15(-0.65%) |
Feb 10, 2022 | 22.80 | 23.05 | 22.79 | 22.85 | 4,755,958 | -0.09(-0.41%) |
Feb 09, 2022 | 22.87 | 22.97 | 22.82 | 22.94 | 2,917,893 | +0.21(+0.94%) |
Feb 08, 2022 | 22.58 | 22.75 | 22.52 | 22.73 | 4,039,699 | +0.20(+0.87%) |
Feb 07, 2022 | 22.49 | 22.61 | 22.47 | 22.53 | 4,895,590 | +0.06(+0.25%) |
Feb 04, 2022 | 22.45 | 22.54 | 22.39 | 22.47 | 5,271,580 | +0.30(+1.35%) |
Feb 03, 2022 | 22.13 | 22.18 | 4,717,069 | -0.10(-0.46%) | ||
Feb 02, 2022 | 22.31 | 22.35 | 22.23 | 22.28 | 2,824,792 | +0.02(+0.08%) |
Feb 01, 2022 | 22.15 | 22.27 | 22.09 | 22.26 | 3,963,726 | +0.12(+0.55%) |
Jan 31, 2022 | 21.89 | 22.14 | 22.14 | 4,490,507 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.81 | 21.93 | 21.70 | 21.91 | 5,037,814 | -0.37(-1.68%) |
Jan 27, 2022 | 22.36 | 22.43 | 22.24 | 22.29 | 5,903,090 | -0.03(-0.13%) |
Jan 26, 2022 | 22.56 | 22.63 | 22.29 | 22.32 | 4,552,372 | -0.31(-1.36%) |
Jan 25, 2022 | 22.52 | 22.69 | 22.49 | 22.62 | 6,565,345 | -0.10(-0.45%) |
Jan 24, 2022 | 22.75 | 22.75 | 22.51 | 22.73 | 11,019,188 | -0.03(-0.12%) |
Jan 21, 2022 | 22.94 | 22.97 | 22.74 | 22.75 | 4,835,517 | +0.07(+0.33%) |
Jan 20, 2022 | 22.86 | 22.99 | 22.66 | 22.68 | 6,369,851 | +0.45(+2.02%) |
Jan 19, 2022 | 22.28 | 22.38 | 22.23 | 22.23 | 5,684,332 | +0.21(+0.93%) |
Jan 18, 2022 | 22.04 | 22.07 | 21.95 | 22.03 | 6,966,544 | -0.32(-1.42%) |
Jan 14, 2022 | 22.34 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.15 | 22.15 | 21.99 | 21.99 | 3,209,499 | -0.16(-0.72%) |
Jan 12, 2022 | 22.03 | 22.15 | 21.95 | 22.15 | 4,478,630 | +0.34(+1.54%) |
Jan 11, 2022 | 21.68 | 21.82 | 21.61 | 21.81 | 4,918,375 | +0.03(+0.13%) |
Jan 10, 2022 | 21.71 | 21.80 | 21.65 | 21.78 | 3,325,512 | -0.08(-0.38%) |
Jan 07, 2022 | 21.79 | 21.90 | 21.77 | 21.87 | 3,567,318 | +0.33(+1.52%) |
Jan 06, 2022 | 21.55 | 21.67 | 21.50 | 21.54 | 4,517,164 | +0.01(+0.04%) |
Jan 05, 2022 | 21.62 | 21.66 | 21.50 | 21.53 | 4,677,276 | -0.34(-1.54%) |
Jan 04, 2022 | 21.78 | 21.92 | 21.77 | 21.87 | 4,935,153 | +0.14(+0.64%) |
Jan 03, 2022 | 21.69 | 21.74 | 21.63 | 21.73 | 3,314,294 | +0.07(+0.34%) |
Dec 31, 2021 | 21.66 | 21.73 | 21.62 | 21.65 | 3,229,546 | -0.07(-0.30%) |
Dec 30, 2021 | 21.75 | 21.77 | 21.68 | 21.72 | 2,546,367 | +0.03(+0.12%) |
Dec 29, 2021 | 21.65 | 21.72 | 21.63 | 21.69 | 2,963,443 | -0.05(-0.21%) |
Dec 28, 2021 | 21.77 | 21.77 | 21.70 | 21.74 | 3,831,920 | +0.00(+0.00%) |
Dec 27, 2021 | 21.61 | 21.74 | 21.57 | 21.74 | 2,665,898 | +0.18(+0.82%) |
Dec 23, 2021 | 21.44 | 21.56 | 21.43 | 21.56 | 4,110,776 | +0.07(+0.30%) |
Dec 22, 2021 | 21.37 | 21.50 | 21.31 | 21.50 | 4,277,784 | +0.09(+0.44%) |
Dec 21, 2021 | 21.30 | 21.41 | 21.25 | 21.40 | 5,412,172 | +0.09(+0.44%) |
Dec 20, 2021 | 21.31 | 21.34 | 21.23 | 21.31 | 5,715,098 | -0.10(-0.48%) |
Dec 17, 2021 | 21.51 | 21.51 | 21.32 | 21.41 | 5,230,538 | -0.28(-1.29%) |
Dec 16, 2021 | 21.77 | 21.83 | 21.65 | 21.69 | 4,406,724 | +0.06(+0.26%) |
Dec 15, 2021 | 21.51 | 21.65 | 21.44 | 21.64 | 6,390,505 | -0.02(-0.09%) |
Dec 14, 2021 | 21.51 | 21.66 | 21.51 | 21.65 | 4,648,403 | -0.12(-0.56%) |
Dec 13, 2021 | 21.93 | 21.93 | 21.75 | 21.78 | 4,948,874 | -0.33(-1.50%) |
Dec 10, 2021 | 22.07 | 22.14 | 22.03 | 22.11 | 3,615,544 | +0.03(+0.13%) |
Dec 09, 2021 | 22.11 | 22.11 | 22.02 | 22.08 | 4,835,597 | +0.01(+0.04%) |
Dec 08, 2021 | 22.14 | 22.14 | 22.01 | 22.07 | 5,000,651 | -0.06(-0.25%) |
Dec 07, 2021 | 22.14 | 22.22 | 22.09 | 22.13 | 5,693,875 | +0.22(+1.01%) |
Dec 06, 2021 | 21.78 | 21.96 | 21.74 | 21.90 | 5,968,568 | +0.10(+0.47%) |
Dec 03, 2021 | 21.82 | 21.87 | 21.70 | 21.80 | 8,671,987 | +0.14(+0.64%) |
Dec 02, 2021 | 21.56 | 21.74 | 21.54 | 21.66 | 6,798,590 | +0.24(+1.12%) |