Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.23 | 21.28 | 21.10 | 21.16 | 5,833,067 | -0.45(-2.07%) |
Feb 25, 2022 | 21.56 | 21.63 | 21.46 | 21.61 | 6,297,330 | -0.09(-0.43%) |
Feb 24, 2022 | 21.25 | 21.73 | 21.24 | 21.71 | 5,713,972 | -0.10(-0.47%) |
Feb 23, 2022 | 22.07 | 22.13 | 21.81 | 21.81 | 3,539,971 | -0.34(-1.52%) |
Feb 22, 2022 | 22.23 | 22.28 | 22.08 | 22.14 | 5,187,037 | -0.60(-2.63%) |
Feb 18, 2022 | 22.74 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.96 | 22.98 | 22.84 | 22.84 | 3,421,827 | -0.16(-0.69%) |
Feb 16, 2022 | 22.82 | 23.07 | 22.80 | 23.00 | 3,139,377 | +0.15(+0.65%) |
Feb 15, 2022 | 22.66 | 22.87 | 22.66 | 22.85 | 4,717,950 | +0.31(+1.37%) |
Feb 14, 2022 | 22.67 | 22.68 | 22.43 | 22.55 | 4,446,604 | -0.14(-0.62%) |
Feb 11, 2022 | 22.88 | 22.93 | 22.64 | 22.69 | 4,286,198 | -0.15(-0.65%) |
Feb 10, 2022 | 22.79 | 23.04 | 22.78 | 22.84 | 4,758,651 | -0.09(-0.41%) |
Feb 09, 2022 | 22.85 | 22.96 | 22.81 | 22.93 | 2,919,545 | +0.21(+0.94%) |
Feb 08, 2022 | 22.56 | 22.74 | 22.51 | 22.71 | 4,041,986 | +0.20(+0.87%) |
Feb 07, 2022 | 22.48 | 22.59 | 22.45 | 22.52 | 4,898,362 | +0.06(+0.25%) |
Feb 04, 2022 | 22.43 | 22.53 | 22.37 | 22.46 | 5,274,564 | +0.30(+1.35%) |
Feb 03, 2022 | 22.12 | 22.16 | 4,719,739 | -0.10(-0.46%) | ||
Feb 02, 2022 | 22.29 | 22.34 | 22.22 | 22.27 | 2,826,391 | +0.02(+0.08%) |
Feb 01, 2022 | 22.14 | 22.26 | 22.08 | 22.25 | 3,965,970 | +0.12(+0.55%) |
Jan 31, 2022 | 21.87 | 22.13 | 22.13 | 4,493,050 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.80 | 21.92 | 21.68 | 21.90 | 5,040,666 | -0.37(-1.68%) |
Jan 27, 2022 | 22.35 | 22.42 | 22.23 | 22.28 | 5,906,432 | -0.03(-0.13%) |
Jan 26, 2022 | 22.55 | 22.62 | 22.28 | 22.30 | 4,554,949 | -0.31(-1.36%) |
Jan 25, 2022 | 22.51 | 22.68 | 22.48 | 22.61 | 6,569,062 | -0.10(-0.45%) |
Jan 24, 2022 | 22.74 | 22.74 | 22.49 | 22.71 | 11,025,426 | -0.03(-0.12%) |
Jan 21, 2022 | 22.93 | 22.96 | 22.72 | 22.74 | 4,838,255 | +0.07(+0.33%) |
Jan 20, 2022 | 22.84 | 22.98 | 22.65 | 22.67 | 6,373,457 | +0.45(+2.02%) |
Jan 19, 2022 | 22.27 | 22.37 | 22.22 | 22.22 | 5,687,550 | +0.21(+0.93%) |
Jan 18, 2022 | 22.02 | 22.06 | 21.94 | 22.01 | 6,970,488 | -0.32(-1.42%) |
Jan 14, 2022 | 22.33 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.14 | 22.14 | 21.98 | 21.98 | 3,211,316 | -0.16(-0.72%) |
Jan 12, 2022 | 22.01 | 22.14 | 21.94 | 22.14 | 4,481,166 | +0.34(+1.54%) |
Jan 11, 2022 | 21.67 | 21.81 | 21.60 | 21.80 | 4,921,160 | +0.03(+0.13%) |
Jan 10, 2022 | 21.70 | 21.79 | 21.64 | 21.77 | 3,327,394 | -0.08(-0.38%) |
Jan 07, 2022 | 21.78 | 21.89 | 21.76 | 21.86 | 3,569,338 | +0.33(+1.52%) |
Jan 06, 2022 | 21.54 | 21.65 | 21.49 | 21.53 | 4,519,722 | +0.01(+0.04%) |
Jan 05, 2022 | 21.60 | 21.65 | 21.49 | 21.52 | 4,679,924 | -0.34(-1.54%) |
Jan 04, 2022 | 21.77 | 21.91 | 21.76 | 21.86 | 4,937,947 | +0.14(+0.64%) |
Jan 03, 2022 | 21.68 | 21.72 | 21.62 | 21.72 | 3,316,171 | +0.07(+0.35%) |
Dec 31, 2021 | 21.65 | 21.72 | 21.61 | 21.64 | 3,231,374 | -0.07(-0.30%) |
Dec 30, 2021 | 21.73 | 21.76 | 21.67 | 21.71 | 2,547,809 | +0.03(+0.12%) |
Dec 29, 2021 | 21.63 | 21.70 | 21.61 | 21.68 | 2,965,121 | -0.05(-0.21%) |
Dec 28, 2021 | 21.75 | 21.76 | 21.68 | 21.73 | 3,834,090 | +0.00(+0.00%) |
Dec 27, 2021 | 21.60 | 21.73 | 21.56 | 21.73 | 2,667,407 | +0.18(+0.82%) |
Dec 23, 2021 | 21.43 | 21.55 | 21.42 | 21.55 | 4,113,104 | +0.07(+0.30%) |
Dec 22, 2021 | 21.35 | 21.48 | 21.30 | 21.48 | 4,280,207 | +0.09(+0.44%) |
Dec 21, 2021 | 21.29 | 21.40 | 21.24 | 21.39 | 5,415,237 | +0.09(+0.44%) |
Dec 20, 2021 | 21.30 | 21.33 | 21.21 | 21.30 | 5,718,334 | -0.10(-0.48%) |
Dec 17, 2021 | 21.50 | 21.50 | 21.31 | 21.40 | 5,233,500 | -0.28(-1.29%) |
Dec 16, 2021 | 21.75 | 21.81 | 21.64 | 21.68 | 4,409,220 | +0.06(+0.26%) |
Dec 15, 2021 | 21.49 | 21.63 | 21.43 | 21.62 | 6,394,123 | -0.02(-0.09%) |
Dec 14, 2021 | 21.50 | 21.65 | 21.49 | 21.64 | 4,651,035 | -0.12(-0.56%) |
Dec 13, 2021 | 21.91 | 21.92 | 21.74 | 21.76 | 4,951,676 | -0.33(-1.50%) |
Dec 10, 2021 | 22.06 | 22.12 | 22.02 | 22.10 | 3,617,591 | +0.03(+0.13%) |
Dec 09, 2021 | 22.10 | 22.10 | 22.01 | 22.07 | 4,838,334 | +0.01(+0.04%) |
Dec 08, 2021 | 22.12 | 22.12 | 22.00 | 22.06 | 5,003,482 | -0.06(-0.25%) |
Dec 07, 2021 | 22.13 | 22.21 | 22.08 | 22.11 | 5,697,098 | +0.22(+1.01%) |
Dec 06, 2021 | 21.76 | 21.95 | 21.73 | 21.89 | 5,971,947 | +0.10(+0.47%) |
Dec 03, 2021 | 21.81 | 21.86 | 21.68 | 21.79 | 8,676,896 | +0.14(+0.64%) |
Dec 02, 2021 | 21.55 | 21.73 | 21.53 | 21.65 | 6,802,439 | +0.24(+1.12%) |