Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.40 | 21.72 | 21.05 | 21.48 | 14,135,764 | -0.48(-2.19%) |
Feb 25, 2022 | 21.78 | 22.11 | 21.69 | 21.96 | 13,645,188 | +0.50(+2.33%) |
Feb 24, 2022 | 20.08 | 21.52 | 19.95 | 21.46 | 20,637,692 | +0.06(+0.28%) |
Feb 23, 2022 | 22.31 | 22.39 | 21.36 | 21.40 | 8,931,599 | -0.71(-3.21%) |
Feb 22, 2022 | 22.22 | 22.61 | 21.92 | 22.11 | 7,757,014 | -0.45(-1.99%) |
Feb 18, 2022 | 22.56 | 0 | -0.27(-1.18%) | |||
Feb 17, 2022 | 23.20 | 23.25 | 22.65 | 22.83 | 7,561,961 | -0.60(-2.56%) |
Feb 16, 2022 | 23.23 | 23.71 | 23.21 | 23.43 | 8,658,940 | +0.01(+0.04%) |
Feb 15, 2022 | 22.77 | 23.50 | 22.75 | 23.42 | 14,033,395 | +1.27(+5.73%) |
Feb 14, 2022 | 22.26 | 22.80 | 22.00 | 22.15 | 12,318,034 | -0.02(-0.09%) |
Feb 11, 2022 | 23.10 | 23.39 | 21.93 | 22.17 | 24,521,666 | -0.92(-3.98%) |
Feb 10, 2022 | 22.75 | 23.50 | 22.70 | 23.09 | 9,159,905 | -0.01(-0.04%) |
Feb 09, 2022 | 22.70 | 23.33 | 22.69 | 23.10 | 15,796,122 | +0.61(+2.71%) |
Feb 08, 2022 | 21.80 | 22.50 | 21.73 | 22.49 | 11,947,799 | +0.89(+4.12%) |
Feb 07, 2022 | 21.34 | 21.86 | 21.32 | 21.60 | 12,104,353 | +0.59(+2.81%) |
Feb 04, 2022 | 20.99 | 21.10 | 20.66 | 21.01 | 5,701,524 | -0.10(-0.47%) |
Feb 03, 2022 | 21.29 | 21.07 | 21.11 | 5,684,594 | -0.43(-2.00%) | |
Feb 02, 2022 | 21.69 | 21.76 | 21.20 | 21.54 | 5,694,094 | -0.11(-0.51%) |
Feb 01, 2022 | 21.35 | 21.68 | 21.19 | 21.65 | 7,751,106 | +0.43(+2.03%) |
Jan 31, 2022 | 20.38 | 21.25 | 21.22 | 8,342,453 | +0.80(+3.92%) | |
Jan 28, 2022 | 20.31 | 20.41 | 19.57 | 20.42 | 14,478,362 | +0.04(+0.20%) |
Jan 27, 2022 | 20.81 | 21.28 | 20.26 | 20.38 | 13,168,174 | -0.30(-1.45%) |
Jan 26, 2022 | 21.13 | 21.37 | 20.59 | 20.68 | 10,970,235 | -0.14(-0.67%) |
Jan 25, 2022 | 20.40 | 20.92 | 20.20 | 20.82 | 12,406,685 | +0.08(+0.39%) |
Jan 24, 2022 | 20.31 | 20.75 | 19.64 | 20.74 | 12,136,031 | -0.12(-0.58%) |
Jan 21, 2022 | 21.33 | 21.39 | 20.78 | 20.86 | 20,626,108 | -0.52(-2.43%) |
Jan 20, 2022 | 21.56 | 22.05 | 21.34 | 21.38 | 17,243,436 | -0.11(-0.51%) |
Jan 19, 2022 | 21.99 | 21.99 | 21.48 | 21.49 | 12,204,184 | -0.34(-1.56%) |
Jan 18, 2022 | 22.02 | 22.28 | 21.73 | 21.83 | 7,140,895 | -0.41(-1.84%) |
Jan 14, 2022 | 22.24 | 0 | -0.31(-1.37%) | |||
Jan 13, 2022 | 22.25 | 22.94 | 22.15 | 22.55 | 14,401,263 | +0.49(+2.22%) |
Jan 12, 2022 | 22.34 | 22.41 | 21.97 | 22.06 | 7,873,354 | -0.20(-0.90%) |
Jan 11, 2022 | 21.92 | 22.38 | 21.84 | 22.26 | 6,858,041 | +0.35(+1.60%) |
Jan 10, 2022 | 22.12 | 22.35 | 21.66 | 21.91 | 8,211,328 | -0.30(-1.35%) |
Jan 07, 2022 | 21.73 | 22.39 | 21.73 | 22.21 | 6,532,452 | +0.50(+2.30%) |
Jan 06, 2022 | 21.80 | 22.09 | 21.45 | 21.71 | 4,804,944 | +0.00(+0.00%) |
Jan 05, 2022 | 22.10 | 22.31 | 21.66 | 21.71 | 13,611,507 | -0.38(-1.72%) |
Jan 04, 2022 | 22.17 | 22.32 | 21.90 | 22.09 | 12,390,702 | +0.32(+1.47%) |
Jan 03, 2022 | 21.35 | 22.04 | 21.30 | 21.77 | 10,983,836 | +0.68(+3.22%) |
Dec 31, 2021 | 21.12 | 21.32 | 21.05 | 21.09 | 4,210,620 | -0.04(-0.19%) |
Dec 30, 2021 | 21.02 | 21.43 | 21.02 | 21.13 | 5,096,146 | -0.01(-0.05%) |
Dec 29, 2021 | 21.32 | 21.35 | 21.09 | 21.14 | 5,795,198 | -0.32(-1.49%) |
Dec 28, 2021 | 21.25 | 21.60 | 21.10 | 21.46 | 6,218,569 | +0.12(+0.56%) |
Dec 27, 2021 | 21.00 | 21.42 | 20.93 | 21.34 | 10,894,676 | -0.04(-0.19%) |
Dec 23, 2021 | 21.34 | 21.45 | 21.13 | 21.38 | 9,749,742 | +0.33(+1.57%) |
Dec 22, 2021 | 20.87 | 21.24 | 20.75 | 21.05 | 12,939,506 | +0.15(+0.71%) |
Dec 21, 2021 | 20.08 | 21.03 | 20.05 | 20.90 | 18,564,306 | +1.04(+5.25%) |
Dec 20, 2021 | 19.39 | 20.00 | 19.15 | 19.86 | 19,674,096 | -0.04(-0.20%) |
Dec 17, 2021 | 19.64 | 20.23 | 19.43 | 19.90 | 14,085,234 | +0.30(+1.52%) |
Dec 16, 2021 | 20.26 | 20.39 | 19.55 | 19.60 | 11,580,975 | -0.47(-2.33%) |
Dec 15, 2021 | 20.09 | 20.12 | 19.47 | 20.07 | 15,390,047 | +0.01(+0.05%) |
Dec 14, 2021 | 20.02 | 20.55 | 19.99 | 20.06 | 14,258,450 | -0.16(-0.79%) |
Dec 13, 2021 | 20.69 | 20.72 | 20.08 | 20.21 | 15,974,416 | -0.76(-3.65%) |
Dec 10, 2021 | 21.13 | 21.22 | 20.74 | 20.98 | 10,278,875 | -0.22(-1.03%) |
Dec 09, 2021 | 21.21 | 21.37 | 21.07 | 21.20 | 10,553,697 | -0.26(-1.20%) |
Dec 08, 2021 | 21.28 | 21.96 | 21.14 | 21.46 | 29,272,224 | +0.40(+1.89%) |
Dec 07, 2021 | 21.56 | 21.59 | 20.89 | 21.06 | 22,135,860 | +0.01(+0.05%) |
Dec 06, 2021 | 20.36 | 21.57 | 20.32 | 21.05 | 33,815,204 | +1.06(+5.32%) |
Dec 03, 2021 | 20.41 | 20.46 | 19.66 | 19.99 | 22,734,084 | -0.45(-2.19%) |
Dec 02, 2021 | 19.61 | 20.48 | 19.38 | 20.43 | 16,337,529 | +1.18(+6.14%) |