Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.55 | 20.89 | 20.50 | 20.86 | 3,337,624 | +0.02(+0.09%) |
Feb 25, 2022 | 20.56 | 20.86 | 20.42 | 20.84 | 1,878,159 | +0.27(+1.29%) |
Feb 24, 2022 | 19.79 | 20.59 | 19.65 | 20.57 | 2,196,801 | +0.39(+1.95%) |
Feb 23, 2022 | 20.66 | 20.72 | 20.13 | 20.18 | 2,198,645 | -0.34(-1.65%) |
Feb 22, 2022 | 20.87 | 20.92 | 20.42 | 20.52 | 2,917,455 | -0.31(-1.50%) |
Feb 18, 2022 | 20.83 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.17 | 21.17 | 20.79 | 20.83 | 1,829,518 | -0.39(-1.86%) |
Feb 16, 2022 | 21.31 | 21.33 | 20.95 | 21.22 | 2,328,975 | -0.09(-0.43%) |
Feb 15, 2022 | 21.15 | 21.40 | 21.15 | 21.31 | 1,726,780 | +0.34(+1.62%) |
Feb 14, 2022 | 21.20 | 21.34 | 20.88 | 20.98 | 2,616,422 | -0.06(-0.31%) |
Feb 11, 2022 | 21.16 | 21.52 | 21.03 | 21.04 | 2,237,202 | -0.03(-0.13%) |
Feb 10, 2022 | 21.21 | 21.63 | 20.95 | 21.07 | 3,458,478 | -0.45(-2.09%) |
Feb 09, 2022 | 21.13 | 21.54 | 21.13 | 21.52 | 2,859,602 | +0.59(+2.80%) |
Feb 08, 2022 | 20.76 | 21.13 | 20.76 | 20.93 | 1,788,514 | +0.27(+1.29%) |
Feb 07, 2022 | 20.89 | 21.02 | 20.58 | 20.66 | 2,853,436 | -0.15(-0.70%) |
Feb 04, 2022 | 20.68 | 20.96 | 20.47 | 20.81 | 1,429,042 | +0.08(+0.40%) |
Feb 03, 2022 | 20.90 | 20.70 | 20.73 | 2,487,950 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.25 | 21.51 | 20.88 | 20.97 | 3,280,884 | -0.27(-1.25%) |
Feb 01, 2022 | 21.10 | 21.27 | 20.96 | 21.23 | 1,830,962 | +0.11(+0.52%) |
Jan 31, 2022 | 20.60 | 21.12 | 21.12 | 1,994,734 | +0.39(+1.86%) | |
Jan 28, 2022 | 20.27 | 20.76 | 20.04 | 20.74 | 1,925,667 | +0.40(+1.98%) |
Jan 27, 2022 | 20.44 | 20.74 | 20.26 | 20.33 | 1,780,279 | -0.04(-0.18%) |
Jan 26, 2022 | 20.50 | 20.85 | 20.22 | 20.37 | 2,140,513 | -0.04(-0.18%) |
Jan 25, 2022 | 20.31 | 20.60 | 19.97 | 20.41 | 2,214,344 | -0.15(-0.71%) |
Jan 24, 2022 | 20.01 | 20.58 | 19.74 | 20.55 | 4,217,917 | +0.39(+1.96%) |
Jan 21, 2022 | 20.26 | 20.43 | 20.14 | 20.16 | 2,642,958 | -0.18(-0.90%) |
Jan 20, 2022 | 21.31 | 21.41 | 20.33 | 20.34 | 2,343,864 | -0.93(-4.36%) |
Jan 19, 2022 | 21.09 | 21.31 | 21.01 | 21.27 | 2,667,902 | +0.26(+1.22%) |
Jan 18, 2022 | 21.25 | 21.36 | 20.92 | 21.01 | 2,121,340 | -0.38(-1.76%) |
Jan 14, 2022 | 21.39 | 0 | -0.26(-1.19%) | |||
Jan 13, 2022 | 21.69 | 21.87 | 21.59 | 21.64 | 1,838,619 | +0.05(+0.21%) |
Jan 12, 2022 | 21.85 | 22.00 | 21.46 | 21.60 | 2,438,039 | -0.31(-1.42%) |
Jan 11, 2022 | 21.86 | 22.01 | 21.72 | 21.91 | 2,042,251 | -0.07(-0.33%) |
Jan 10, 2022 | 21.97 | 22.07 | 21.75 | 21.98 | 2,239,946 | -0.09(-0.42%) |
Jan 07, 2022 | 22.11 | 22.45 | 22.07 | 22.08 | 2,514,578 | +0.01(+0.04%) |
Jan 06, 2022 | 21.86 | 22.30 | 21.86 | 22.07 | 2,352,422 | +0.19(+0.88%) |
Jan 05, 2022 | 22.06 | 22.21 | 21.81 | 21.87 | 3,585,122 | -0.02(-0.08%) |
Jan 04, 2022 | 22.04 | 22.14 | 21.82 | 21.89 | 3,372,202 | -0.02(-0.08%) |
Jan 03, 2022 | 21.97 | 22.07 | 21.60 | 21.91 | 2,308,232 | +0.04(+0.17%) |
Dec 31, 2021 | 21.94 | 22.19 | 21.85 | 21.87 | 1,418,153 | -0.02(-0.08%) |
Dec 30, 2021 | 21.94 | 22.19 | 21.88 | 21.89 | 1,731,815 | +0.03(+0.13%) |
Dec 29, 2021 | 21.67 | 22.16 | 21.61 | 21.86 | 2,073,139 | +0.16(+0.72%) |
Dec 28, 2021 | 21.55 | 21.89 | 21.42 | 21.71 | 1,626,887 | +0.06(+0.30%) |
Dec 27, 2021 | 21.40 | 21.68 | 21.29 | 21.64 | 1,270,753 | +0.25(+1.16%) |
Dec 23, 2021 | 21.15 | 21.42 | 21.08 | 21.40 | 1,299,566 | +0.32(+1.52%) |
Dec 22, 2021 | 20.93 | 21.19 | 20.93 | 21.08 | 1,925,011 | +0.07(+0.35%) |
Dec 21, 2021 | 20.91 | 21.17 | 20.88 | 21.00 | 2,212,822 | +0.20(+0.97%) |
Dec 20, 2021 | 20.46 | 20.84 | 20.28 | 20.80 | 2,066,313 | +0.20(+0.98%) |
Dec 17, 2021 | 20.27 | 20.80 | 20.22 | 20.60 | 3,937,621 | +0.25(+1.22%) |
Dec 16, 2021 | 20.54 | 20.63 | 20.33 | 20.35 | 1,890,036 | -0.11(-0.54%) |
Dec 15, 2021 | 20.31 | 20.54 | 20.15 | 20.46 | 2,088,553 | +0.18(+0.90%) |
Dec 14, 2021 | 20.08 | 20.36 | 20.01 | 20.28 | 2,634,041 | -0.02(-0.09%) |
Dec 13, 2021 | 20.53 | 20.53 | 20.13 | 20.30 | 1,462,985 | -0.16(-0.79%) |
Dec 10, 2021 | 20.55 | 20.61 | 20.30 | 20.46 | 1,651,108 | +0.05(+0.24%) |
Dec 09, 2021 | 20.36 | 20.58 | 20.35 | 20.41 | 1,486,994 | -0.04(-0.17%) |
Dec 08, 2021 | 20.34 | 20.59 | 20.31 | 20.45 | 1,460,388 | +0.14(+0.69%) |
Dec 07, 2021 | 20.20 | 20.48 | 20.20 | 20.31 | 2,705,326 | +0.22(+1.10%) |
Dec 06, 2021 | 19.61 | 20.33 | 19.56 | 20.09 | 3,369,825 | +0.68(+3.50%) |
Dec 03, 2021 | 19.33 | 19.54 | 19.26 | 19.41 | 2,808,869 | +0.07(+0.34%) |
Dec 02, 2021 | 18.76 | 19.44 | 18.76 | 19.34 | 2,262,309 | +0.65(+3.48%) |