Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.63 | 22.38 | 21.63 | 22.38 | 12,936,213 | -0.03(-0.14%) |
Feb 25, 2022 | 21.56 | 22.44 | 21.91 | 22.41 | 10,031,686 | +1.04(+4.85%) |
Feb 24, 2022 | 21.12 | 21.42 | 20.61 | 21.37 | 14,133,584 | -0.48(-2.19%) |
Feb 23, 2022 | 22.80 | 22.90 | 21.74 | 21.85 | 9,904,205 | -0.81(-3.60%) |
Feb 22, 2022 | 22.73 | 22.87 | 22.46 | 22.66 | 8,522,749 | -0.04(-0.20%) |
Feb 18, 2022 | 22.71 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 23.29 | 23.35 | 22.69 | 22.79 | 6,979,659 | -0.78(-3.31%) |
Feb 16, 2022 | 23.29 | 23.75 | 23.26 | 23.57 | 5,881,255 | +0.07(+0.30%) |
Feb 15, 2022 | 23.19 | 23.56 | 23.15 | 23.50 | 7,082,222 | +0.55(+2.39%) |
Feb 14, 2022 | 23.31 | 23.44 | 22.75 | 22.95 | 9,886,006 | -0.27(-1.18%) |
Feb 11, 2022 | 23.35 | 23.84 | 23.04 | 23.22 | 12,806,900 | -0.29(-1.24%) |
Feb 10, 2022 | 23.66 | 24.00 | 23.40 | 23.51 | 9,281,947 | -0.13(-0.56%) |
Feb 09, 2022 | 23.82 | 23.86 | 23.58 | 23.65 | 7,335,512 | -0.22(-0.93%) |
Feb 08, 2022 | 23.85 | 23.94 | 23.55 | 23.87 | 12,581,904 | +0.48(+2.04%) |
Feb 07, 2022 | 23.18 | 23.50 | 23.07 | 23.39 | 8,478,235 | +0.21(+0.92%) |
Feb 04, 2022 | 22.80 | 23.34 | 22.71 | 23.18 | 7,592,893 | +0.50(+2.19%) |
Feb 03, 2022 | 22.98 | 22.64 | 22.68 | 7,213,261 | -0.18(-0.77%) | |
Feb 02, 2022 | 22.58 | 22.90 | 22.49 | 22.86 | 6,407,931 | +0.23(+1.02%) |
Feb 01, 2022 | 22.17 | 22.68 | 22.03 | 22.63 | 7,196,833 | +0.43(+1.96%) |
Jan 31, 2022 | 21.98 | 22.32 | 22.19 | 9,457,100 | -0.06(-0.28%) | |
Jan 28, 2022 | 22.03 | 22.25 | 21.71 | 22.26 | 9,909,855 | +0.17(+0.76%) |
Jan 27, 2022 | 22.50 | 22.84 | 21.92 | 22.09 | 10,537,511 | -0.27(-1.19%) |
Jan 26, 2022 | 22.26 | 22.55 | 21.93 | 22.35 | 15,773,028 | +0.30(+1.37%) |
Jan 25, 2022 | 21.95 | 22.23 | 21.37 | 22.05 | 8,976,421 | -0.08(-0.36%) |
Jan 24, 2022 | 21.57 | 22.22 | 21.18 | 22.13 | 12,936,152 | +0.18(+0.81%) |
Jan 21, 2022 | 22.15 | 22.55 | 21.84 | 21.95 | 14,750,114 | -0.30(-1.35%) |
Jan 20, 2022 | 22.80 | 23.07 | 22.19 | 22.26 | 12,044,904 | -0.41(-1.80%) |
Jan 19, 2022 | 23.56 | 23.61 | 22.66 | 22.66 | 12,066,115 | -0.89(-3.80%) |
Jan 18, 2022 | 24.04 | 24.06 | 23.40 | 23.56 | 7,501,801 | -0.36(-1.52%) |
Jan 14, 2022 | 23.92 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.50 | 23.81 | 23.42 | 23.65 | 11,913,384 | +0.27(+1.14%) |
Jan 12, 2022 | 23.47 | 23.58 | 23.24 | 23.38 | 12,128,796 | -0.03(-0.11%) |
Jan 11, 2022 | 23.48 | 23.50 | 23.01 | 23.41 | 9,013,713 | +0.09(+0.38%) |
Jan 10, 2022 | 23.60 | 23.68 | 22.97 | 23.32 | 11,234,845 | -0.02(-0.08%) |
Jan 07, 2022 | 23.03 | 23.42 | 22.90 | 23.34 | 12,617,675 | +0.37(+1.62%) |
Jan 06, 2022 | 22.35 | 23.05 | 22.23 | 22.96 | 10,643,122 | +1.12(+5.11%) |
Jan 05, 2022 | 22.14 | 22.38 | 21.84 | 21.85 | 11,382,239 | -0.13(-0.60%) |
Jan 04, 2022 | 21.21 | 22.03 | 21.16 | 21.98 | 9,482,370 | +1.10(+5.26%) |
Jan 03, 2022 | 20.77 | 21.09 | 20.74 | 20.88 | 7,716,895 | +0.40(+1.95%) |
Dec 31, 2021 | 20.47 | 20.64 | 20.44 | 20.48 | 3,835,638 | -0.05(-0.26%) |
Dec 30, 2021 | 20.73 | 20.87 | 20.52 | 20.54 | 3,535,988 | -0.10(-0.47%) |
Dec 29, 2021 | 20.62 | 20.77 | 20.46 | 20.64 | 4,140,827 | +0.10(+0.47%) |
Dec 28, 2021 | 20.32 | 20.62 | 20.32 | 20.54 | 4,475,875 | +0.09(+0.43%) |
Dec 27, 2021 | 20.27 | 20.45 | 19.96 | 20.45 | 4,562,096 | +0.31(+1.54%) |
Dec 23, 2021 | 20.22 | 20.40 | 20.07 | 20.14 | 5,477,828 | +0.07(+0.35%) |
Dec 22, 2021 | 20.02 | 20.20 | 19.96 | 20.07 | 5,361,193 | -0.03(-0.13%) |
Dec 21, 2021 | 19.81 | 20.19 | 19.80 | 20.09 | 7,522,576 | +0.55(+2.81%) |
Dec 20, 2021 | 19.65 | 19.68 | 19.18 | 19.55 | 12,256,516 | -0.39(-1.95%) |
Dec 17, 2021 | 20.50 | 20.59 | 19.90 | 19.94 | 22,335,500 | -0.72(-3.47%) |
Dec 16, 2021 | 20.72 | 21.15 | 20.51 | 20.65 | 9,689,571 | +0.19(+0.91%) |
Dec 15, 2021 | 21.00 | 21.00 | 20.20 | 20.47 | 13,174,692 | +0.31(+1.54%) |
Dec 14, 2021 | 19.95 | 20.39 | 19.89 | 20.16 | 8,630,671 | +0.27(+1.38%) |
Dec 13, 2021 | 20.29 | 20.33 | 19.86 | 19.88 | 10,082,991 | -0.50(-2.43%) |
Dec 10, 2021 | 20.52 | 20.55 | 20.12 | 20.38 | 5,845,702 | +0.02(+0.09%) |
Dec 09, 2021 | 20.35 | 20.56 | 20.18 | 20.36 | 6,561,012 | -0.10(-0.48%) |
Dec 08, 2021 | 20.56 | 20.78 | 20.46 | 20.46 | 7,087,908 | -0.10(-0.47%) |
Dec 07, 2021 | 20.55 | 20.86 | 20.46 | 20.56 | 9,891,007 | +0.13(+0.65%) |
Dec 06, 2021 | 20.23 | 20.69 | 20.07 | 20.42 | 9,547,387 | +0.58(+2.90%) |
Dec 03, 2021 | 20.27 | 20.38 | 19.66 | 19.85 | 11,042,751 | -0.37(-1.84%) |
Dec 02, 2021 | 19.76 | 20.36 | 19.60 | 20.22 | 9,104,002 | +0.68(+3.49%) |