Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.31 | 22.04 | 21.31 | 22.04 | 13,134,323 | -0.03(-0.14%) |
Feb 25, 2022 | 21.23 | 22.10 | 21.58 | 22.07 | 10,185,316 | +1.02(+4.85%) |
Feb 24, 2022 | 20.80 | 21.10 | 20.30 | 21.05 | 14,350,032 | -0.47(-2.19%) |
Feb 23, 2022 | 22.46 | 22.56 | 21.41 | 21.52 | 10,055,883 | -0.80(-3.60%) |
Feb 22, 2022 | 22.38 | 22.52 | 22.13 | 22.32 | 8,653,270 | -0.04(-0.19%) |
Feb 18, 2022 | 22.36 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 22.94 | 22.99 | 22.35 | 22.44 | 7,086,548 | -0.77(-3.31%) |
Feb 16, 2022 | 22.94 | 23.39 | 22.91 | 23.21 | 5,971,323 | +0.07(+0.30%) |
Feb 15, 2022 | 22.84 | 23.20 | 22.80 | 23.14 | 7,190,682 | +0.54(+2.39%) |
Feb 14, 2022 | 22.96 | 23.09 | 22.40 | 22.60 | 10,037,405 | -0.27(-1.18%) |
Feb 11, 2022 | 22.99 | 23.48 | 22.70 | 22.87 | 13,003,030 | -0.29(-1.24%) |
Feb 10, 2022 | 23.30 | 23.64 | 23.05 | 23.16 | 9,424,095 | -0.13(-0.56%) |
Feb 09, 2022 | 23.46 | 23.50 | 23.23 | 23.29 | 7,447,851 | -0.22(-0.93%) |
Feb 08, 2022 | 23.49 | 23.58 | 23.19 | 23.51 | 12,774,589 | +0.47(+2.04%) |
Feb 07, 2022 | 22.83 | 23.15 | 22.72 | 23.04 | 8,608,075 | +0.21(+0.92%) |
Feb 04, 2022 | 22.46 | 22.98 | 22.37 | 22.83 | 7,709,174 | +0.49(+2.19%) |
Feb 03, 2022 | 22.64 | 22.30 | 22.34 | 7,323,728 | -0.17(-0.77%) | |
Feb 02, 2022 | 22.24 | 22.56 | 22.15 | 22.51 | 6,506,065 | +0.23(+1.02%) |
Feb 01, 2022 | 21.83 | 22.34 | 21.70 | 22.29 | 7,307,048 | +0.43(+1.96%) |
Jan 31, 2022 | 21.65 | 21.99 | 21.86 | 9,601,930 | -0.06(-0.28%) | |
Jan 28, 2022 | 21.69 | 21.91 | 21.38 | 21.92 | 10,061,618 | +0.17(+0.76%) |
Jan 27, 2022 | 22.16 | 22.50 | 21.59 | 21.75 | 10,698,887 | -0.26(-1.19%) |
Jan 26, 2022 | 21.93 | 22.21 | 21.60 | 22.02 | 16,014,583 | +0.30(+1.37%) |
Jan 25, 2022 | 21.62 | 21.89 | 21.05 | 21.72 | 9,113,890 | -0.08(-0.36%) |
Jan 24, 2022 | 21.24 | 21.89 | 20.86 | 21.80 | 13,134,262 | +0.17(+0.81%) |
Jan 21, 2022 | 21.82 | 22.21 | 21.51 | 21.62 | 14,976,004 | -0.30(-1.35%) |
Jan 20, 2022 | 22.46 | 22.72 | 21.86 | 21.92 | 12,229,365 | -0.40(-1.80%) |
Jan 19, 2022 | 23.20 | 23.25 | 22.32 | 22.32 | 12,250,901 | -0.88(-3.80%) |
Jan 18, 2022 | 23.68 | 23.70 | 23.05 | 23.20 | 7,616,687 | -0.36(-1.52%) |
Jan 14, 2022 | 23.56 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.14 | 23.45 | 23.07 | 23.29 | 12,095,831 | +0.26(+1.14%) |
Jan 12, 2022 | 23.12 | 23.23 | 22.89 | 23.03 | 12,314,542 | -0.03(-0.11%) |
Jan 11, 2022 | 23.12 | 23.15 | 22.66 | 23.05 | 9,151,753 | +0.09(+0.38%) |
Jan 10, 2022 | 23.25 | 23.33 | 22.63 | 22.97 | 11,406,900 | -0.02(-0.08%) |
Jan 07, 2022 | 22.68 | 23.07 | 22.56 | 22.98 | 12,810,908 | +0.37(+1.62%) |
Jan 06, 2022 | 22.02 | 22.71 | 21.89 | 22.62 | 10,806,116 | +1.10(+5.11%) |
Jan 05, 2022 | 21.81 | 22.04 | 21.51 | 21.52 | 11,556,552 | -0.13(-0.60%) |
Jan 04, 2022 | 20.89 | 21.69 | 20.84 | 21.65 | 9,627,587 | +1.08(+5.26%) |
Jan 03, 2022 | 20.45 | 20.77 | 20.43 | 20.57 | 7,835,075 | +0.39(+1.95%) |
Dec 31, 2021 | 20.16 | 20.32 | 20.13 | 20.18 | 3,894,378 | -0.05(-0.26%) |
Dec 30, 2021 | 20.42 | 20.55 | 20.21 | 20.23 | 3,590,139 | -0.10(-0.47%) |
Dec 29, 2021 | 20.31 | 20.45 | 20.15 | 20.32 | 4,204,242 | +0.10(+0.47%) |
Dec 28, 2021 | 20.01 | 20.31 | 20.01 | 20.23 | 4,544,420 | +0.09(+0.43%) |
Dec 27, 2021 | 19.97 | 20.14 | 19.66 | 20.14 | 4,631,962 | +0.31(+1.54%) |
Dec 23, 2021 | 19.91 | 20.09 | 19.77 | 19.84 | 5,561,718 | +0.07(+0.35%) |
Dec 22, 2021 | 19.72 | 19.90 | 19.66 | 19.77 | 5,443,296 | -0.03(-0.13%) |
Dec 21, 2021 | 19.51 | 19.88 | 19.50 | 19.79 | 7,637,780 | +0.54(+2.81%) |
Dec 20, 2021 | 19.36 | 19.38 | 18.89 | 19.25 | 12,444,218 | -0.38(-1.95%) |
Dec 17, 2021 | 20.19 | 20.28 | 19.60 | 19.63 | 22,677,556 | -0.71(-3.47%) |
Dec 16, 2021 | 20.41 | 20.83 | 20.20 | 20.34 | 9,837,961 | +0.18(+0.91%) |
Dec 15, 2021 | 20.68 | 20.68 | 19.90 | 20.16 | 13,376,455 | +0.31(+1.54%) |
Dec 14, 2021 | 19.65 | 20.08 | 19.59 | 19.85 | 8,762,845 | +0.27(+1.38%) |
Dec 13, 2021 | 19.98 | 20.02 | 19.57 | 19.58 | 10,237,407 | -0.49(-2.43%) |
Dec 10, 2021 | 20.21 | 20.24 | 19.82 | 20.07 | 5,935,226 | +0.02(+0.09%) |
Dec 09, 2021 | 20.04 | 20.25 | 19.88 | 20.05 | 6,661,490 | -0.10(-0.48%) |
Dec 08, 2021 | 20.25 | 20.46 | 20.15 | 20.15 | 7,196,456 | -0.10(-0.47%) |
Dec 07, 2021 | 20.24 | 20.55 | 20.15 | 20.25 | 10,042,482 | +0.13(+0.65%) |
Dec 06, 2021 | 19.92 | 20.38 | 19.77 | 20.11 | 9,693,600 | +0.57(+2.90%) |
Dec 03, 2021 | 19.97 | 20.08 | 19.36 | 19.55 | 11,211,865 | -0.37(-1.84%) |
Dec 02, 2021 | 19.46 | 20.05 | 19.30 | 19.91 | 9,243,425 | +0.67(+3.49%) |