Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.07 | 22.82 | 21.78 | 22.70 | 6,768,302 | +0.17(+0.76%) |
Feb 25, 2022 | 22.80 | 23.00 | 22.40 | 22.53 | 4,228,303 | +0.00(+0.00%) |
Feb 24, 2022 | 20.18 | 22.54 | 19.93 | 22.53 | 6,649,364 | +1.00(+4.62%) |
Feb 23, 2022 | 22.14 | 22.38 | 21.42 | 21.53 | 4,738,516 | -0.45(-2.06%) |
Feb 22, 2022 | 21.93 | 22.68 | 21.89 | 21.99 | 4,188,967 | -0.45(-2.02%) |
Feb 18, 2022 | 22.44 | 0 | -0.73(-3.16%) | |||
Feb 17, 2022 | 23.78 | 23.96 | 22.86 | 23.17 | 4,101,857 | -0.94(-3.90%) |
Feb 16, 2022 | 24.08 | 25.03 | 24.07 | 24.11 | 4,052,263 | -0.46(-1.88%) |
Feb 15, 2022 | 24.36 | 25.34 | 24.35 | 24.57 | 4,818,189 | +1.06(+4.50%) |
Feb 14, 2022 | 24.08 | 24.59 | 23.48 | 23.52 | 4,803,316 | -0.37(-1.55%) |
Feb 11, 2022 | 24.70 | 25.24 | 23.57 | 23.89 | 7,097,169 | -0.80(-3.23%) |
Feb 10, 2022 | 24.74 | 25.62 | 24.53 | 24.68 | 7,611,841 | -0.24(-0.94%) |
Feb 09, 2022 | 23.67 | 25.34 | 23.59 | 24.92 | 12,602,288 | +1.58(+6.79%) |
Feb 08, 2022 | 23.02 | 23.85 | 22.55 | 23.33 | 13,189,496 | +0.29(+1.26%) |
Feb 07, 2022 | 22.57 | 23.35 | 21.75 | 23.05 | 44,559,348 | +3.38(+17.17%) |
Feb 04, 2022 | 19.42 | 19.79 | 19.03 | 19.67 | 5,168,687 | +0.04(+0.18%) |
Feb 03, 2022 | 19.82 | 19.61 | 19.63 | 5,105,778 | -0.45(-2.25%) | |
Feb 02, 2022 | 20.16 | 20.61 | 19.78 | 20.09 | 6,597,490 | -0.20(-0.98%) |
Feb 01, 2022 | 19.46 | 20.30 | 19.45 | 20.28 | 5,715,354 | +0.85(+4.38%) |
Jan 31, 2022 | 18.06 | 19.44 | 19.43 | 7,918,262 | +1.07(+5.82%) | |
Jan 28, 2022 | 18.59 | 18.68 | 17.56 | 18.37 | 9,231,018 | -0.41(-2.17%) |
Jan 27, 2022 | 19.75 | 20.06 | 18.68 | 18.77 | 6,344,882 | -0.60(-3.08%) |
Jan 26, 2022 | 20.14 | 20.34 | 19.29 | 19.37 | 5,738,564 | -0.29(-1.47%) |
Jan 25, 2022 | 19.15 | 19.80 | 18.86 | 19.66 | 5,742,423 | +0.16(+0.84%) |
Jan 24, 2022 | 18.76 | 19.56 | 18.00 | 19.50 | 9,969,688 | -0.06(-0.32%) |
Jan 21, 2022 | 20.76 | 20.87 | 19.54 | 19.56 | 8,214,282 | -1.31(-6.29%) |
Jan 20, 2022 | 20.60 | 21.83 | 20.35 | 20.87 | 9,144,302 | +0.34(+1.68%) |
Jan 19, 2022 | 20.76 | 21.03 | 20.48 | 20.53 | 5,907,288 | -0.28(-1.35%) |
Jan 18, 2022 | 20.82 | 21.43 | 20.72 | 20.81 | 5,365,536 | -0.27(-1.29%) |
Jan 14, 2022 | 21.08 | 0 | -0.44(-2.06%) | |||
Jan 13, 2022 | 20.60 | 21.80 | 20.43 | 21.52 | 8,950,656 | +1.04(+5.08%) |
Jan 12, 2022 | 20.69 | 20.95 | 20.37 | 20.48 | 5,107,292 | -0.15(-0.75%) |
Jan 11, 2022 | 20.41 | 20.94 | 20.29 | 20.64 | 4,481,442 | +0.09(+0.44%) |
Jan 10, 2022 | 21.59 | 21.71 | 20.44 | 20.55 | 5,273,652 | -0.82(-3.85%) |
Jan 07, 2022 | 20.80 | 21.68 | 20.75 | 21.37 | 4,826,868 | +0.67(+3.24%) |
Jan 06, 2022 | 21.08 | 21.39 | 20.51 | 20.70 | 3,278,313 | -0.14(-0.69%) |
Jan 05, 2022 | 21.37 | 21.65 | 20.78 | 20.85 | 6,585,838 | -0.38(-1.79%) |
Jan 04, 2022 | 20.72 | 21.27 | 20.71 | 21.23 | 5,740,889 | +0.88(+4.31%) |
Jan 03, 2022 | 19.91 | 20.72 | 19.87 | 20.35 | 4,615,328 | +0.57(+2.88%) |
Dec 31, 2021 | 19.93 | 20.21 | 19.72 | 19.78 | 3,845,056 | -0.23(-1.13%) |
Dec 30, 2021 | 19.80 | 20.27 | 19.73 | 20.00 | 4,315,009 | +0.11(+0.55%) |
Dec 29, 2021 | 20.21 | 20.28 | 19.82 | 19.90 | 3,535,078 | -0.50(-2.44%) |
Dec 28, 2021 | 20.20 | 20.72 | 20.10 | 20.39 | 3,229,562 | +0.04(+0.18%) |
Dec 27, 2021 | 20.00 | 20.47 | 19.89 | 20.36 | 3,625,191 | -0.31(-1.49%) |
Dec 23, 2021 | 20.95 | 21.03 | 20.47 | 20.66 | 3,925,828 | +0.07(+0.35%) |
Dec 22, 2021 | 20.51 | 20.76 | 20.26 | 20.59 | 4,455,694 | +0.15(+0.75%) |
Dec 21, 2021 | 19.61 | 20.76 | 19.57 | 20.44 | 6,560,783 | +1.05(+5.42%) |
Dec 20, 2021 | 19.06 | 19.69 | 18.74 | 19.39 | 7,609,242 | -0.28(-1.43%) |
Dec 17, 2021 | 19.37 | 19.98 | 18.99 | 19.67 | 7,041,616 | +0.34(+1.78%) |
Dec 16, 2021 | 20.43 | 20.57 | 19.32 | 19.32 | 5,586,300 | -0.78(-3.87%) |
Dec 15, 2021 | 20.22 | 20.23 | 19.46 | 20.10 | 6,144,187 | -0.13(-0.63%) |
Dec 14, 2021 | 20.28 | 20.99 | 20.21 | 20.23 | 3,888,335 | -0.22(-1.06%) |
Dec 13, 2021 | 20.69 | 20.89 | 20.18 | 20.45 | 4,598,440 | -0.36(-1.74%) |
Dec 10, 2021 | 21.12 | 21.15 | 20.40 | 20.81 | 4,472,913 | -0.38(-1.79%) |
Dec 09, 2021 | 20.84 | 21.37 | 20.83 | 21.19 | 3,650,113 | -0.18(-0.85%) |
Dec 08, 2021 | 20.79 | 21.97 | 20.66 | 21.37 | 6,816,571 | +0.77(+3.73%) |
Dec 07, 2021 | 21.03 | 21.26 | 20.47 | 20.60 | 6,550,061 | -0.04(-0.18%) |
Dec 06, 2021 | 20.20 | 21.43 | 19.95 | 20.64 | 8,818,975 | +1.19(+6.10%) |
Dec 03, 2021 | 19.64 | 20.00 | 19.07 | 19.45 | 6,618,857 | -0.37(-1.87%) |
Dec 02, 2021 | 18.56 | 19.90 | 18.29 | 19.82 | 6,712,467 | +1.68(+9.28%) |