Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.54 | 21.76 | 21.31 | 21.52 | 4,551,842 | -0.30(-1.37%) |
Feb 25, 2022 | 21.47 | 22.03 | 21.48 | 21.82 | 3,929,214 | +0.39(+1.82%) |
Feb 24, 2022 | 21.42 | 21.73 | 21.05 | 21.43 | 4,840,069 | -0.48(-2.21%) |
Feb 23, 2022 | 22.60 | 22.62 | 21.85 | 21.92 | 5,120,450 | -0.62(-2.75%) |
Feb 22, 2022 | 23.13 | 23.20 | 22.30 | 22.54 | 5,276,529 | -0.67(-2.90%) |
Feb 18, 2022 | 23.21 | 0 | -0.05(-0.23%) | |||
Feb 17, 2022 | 23.12 | 23.64 | 22.96 | 23.26 | 3,999,440 | -0.08(-0.35%) |
Feb 16, 2022 | 23.31 | 23.74 | 23.06 | 23.34 | 4,178,004 | -0.04(-0.15%) |
Feb 15, 2022 | 22.53 | 23.41 | 22.51 | 23.38 | 5,868,886 | +1.01(+4.53%) |
Feb 14, 2022 | 22.01 | 22.51 | 21.77 | 22.36 | 5,779,302 | +0.48(+2.17%) |
Feb 11, 2022 | 20.35 | 22.54 | 20.19 | 21.89 | 9,147,590 | +2.18(+11.07%) |
Feb 10, 2022 | 20.33 | 20.50 | 19.57 | 19.71 | 6,890,058 | -0.74(-3.60%) |
Feb 09, 2022 | 20.14 | 20.59 | 20.14 | 20.44 | 3,682,589 | +0.38(+1.88%) |
Feb 08, 2022 | 19.80 | 20.10 | 19.64 | 20.07 | 2,769,336 | +0.36(+1.82%) |
Feb 07, 2022 | 19.18 | 19.92 | 19.00 | 19.71 | 5,637,757 | +0.57(+2.95%) |
Feb 04, 2022 | 20.76 | 20.76 | 19.00 | 19.14 | 12,817,565 | -1.79(-8.53%) |
Feb 03, 2022 | 21.09 | 20.93 | 4,499,841 | -0.16(-0.77%) | ||
Feb 02, 2022 | 21.03 | 21.22 | 20.97 | 21.09 | 3,350,373 | +0.04(+0.17%) |
Feb 01, 2022 | 20.79 | 21.18 | 20.77 | 21.05 | 6,963,765 | +0.22(+1.08%) |
Jan 31, 2022 | 20.44 | 20.83 | 15,146,942 | +0.19(+0.91%) | ||
Jan 28, 2022 | 20.60 | 20.64 | 19.97 | 20.64 | 4,173,022 | -0.13(-0.65%) |
Jan 27, 2022 | 20.99 | 21.33 | 20.56 | 20.78 | 3,301,180 | -0.14(-0.69%) |
Jan 26, 2022 | 21.10 | 21.35 | 20.70 | 20.92 | 3,345,842 | -0.03(-0.13%) |
Jan 25, 2022 | 20.84 | 21.05 | 20.28 | 20.95 | 3,334,088 | -0.06(-0.30%) |
Jan 24, 2022 | 19.95 | 21.05 | 19.95 | 21.01 | 4,153,373 | +0.37(+1.78%) |
Jan 21, 2022 | 20.71 | 20.97 | 20.60 | 20.64 | 3,551,193 | -0.06(-0.30%) |
Jan 20, 2022 | 20.91 | 21.15 | 20.64 | 20.70 | 3,181,474 | -0.21(-0.99%) |
Jan 19, 2022 | 21.32 | 21.44 | 20.83 | 20.91 | 3,074,420 | -0.32(-1.52%) |
Jan 18, 2022 | 21.44 | 21.44 | 21.14 | 21.23 | 2,433,427 | -0.17(-0.80%) |
Jan 14, 2022 | 21.40 | 0 | +0.15(+0.72%) | |||
Jan 13, 2022 | 21.14 | 21.54 | 21.03 | 21.25 | 3,427,428 | +0.22(+1.07%) |
Jan 12, 2022 | 20.72 | 21.06 | 20.65 | 21.03 | 2,871,706 | +0.32(+1.56%) |
Jan 11, 2022 | 20.92 | 20.93 | 20.62 | 20.70 | 2,875,367 | -0.17(-0.82%) |
Jan 10, 2022 | 20.61 | 20.89 | 20.57 | 20.87 | 4,409,651 | +0.11(+0.52%) |
Jan 07, 2022 | 20.72 | 20.95 | 20.71 | 20.77 | 2,518,698 | +0.05(+0.26%) |
Jan 06, 2022 | 20.87 | 21.03 | 20.50 | 20.71 | 3,178,760 | +0.04(+0.17%) |
Jan 05, 2022 | 20.60 | 20.90 | 20.56 | 20.68 | 4,462,065 | +0.17(+0.83%) |
Jan 04, 2022 | 19.97 | 20.61 | 19.95 | 20.51 | 2,838,204 | +0.66(+3.35%) |
Jan 03, 2022 | 19.62 | 19.87 | 19.53 | 19.84 | 2,679,528 | +0.24(+1.24%) |
Dec 31, 2021 | 19.38 | 19.67 | 19.25 | 19.60 | 2,131,247 | +0.22(+1.11%) |
Dec 30, 2021 | 19.51 | 19.65 | 19.34 | 19.39 | 3,376,233 | -0.04(-0.18%) |
Dec 29, 2021 | 19.47 | 19.57 | 19.38 | 19.42 | 2,086,653 | -0.09(-0.46%) |
Dec 28, 2021 | 19.56 | 19.73 | 19.41 | 19.51 | 2,409,702 | -0.09(-0.46%) |
Dec 27, 2021 | 19.21 | 19.62 | 19.04 | 19.60 | 2,333,625 | +0.39(+2.01%) |
Dec 23, 2021 | 19.23 | 19.36 | 19.16 | 19.21 | 3,224,846 | +0.04(+0.19%) |
Dec 22, 2021 | 19.23 | 19.34 | 19.00 | 19.18 | 2,064,813 | -0.05(-0.28%) |
Dec 21, 2021 | 18.73 | 19.54 | 18.63 | 19.23 | 5,733,235 | +0.77(+4.18%) |
Dec 20, 2021 | 19.17 | 19.52 | 18.27 | 18.46 | 4,360,378 | -1.06(-5.43%) |
Dec 17, 2021 | 20.11 | 20.15 | 19.49 | 19.52 | 6,363,608 | -0.60(-2.99%) |
Dec 16, 2021 | 20.34 | 20.52 | 20.11 | 20.12 | 2,107,442 | -0.10(-0.49%) |
Dec 15, 2021 | 20.04 | 20.28 | 19.70 | 20.22 | 3,962,117 | +0.12(+0.58%) |
Dec 14, 2021 | 19.91 | 20.34 | 19.85 | 20.10 | 3,122,657 | +0.13(+0.63%) |
Dec 13, 2021 | 20.06 | 20.10 | 19.67 | 19.98 | 2,917,324 | -0.06(-0.31%) |
Dec 10, 2021 | 20.60 | 20.64 | 20.00 | 20.04 | 2,287,558 | -0.40(-1.98%) |
Dec 09, 2021 | 20.39 | 20.63 | 20.13 | 20.44 | 2,440,471 | -0.05(-0.26%) |
Dec 08, 2021 | 20.48 | 20.57 | 20.16 | 20.50 | 3,082,769 | +0.12(+0.57%) |
Dec 07, 2021 | 20.30 | 20.47 | 20.11 | 20.38 | 5,181,461 | +0.29(+1.43%) |
Dec 06, 2021 | 19.63 | 20.35 | 19.63 | 20.09 | 4,922,380 | +0.63(+3.22%) |
Dec 03, 2021 | 19.53 | 19.57 | 19.31 | 19.47 | 2,869,358 | +0.08(+0.42%) |
Dec 02, 2021 | 18.83 | 19.55 | 18.80 | 19.39 | 7,916,083 | +0.65(+3.45%) |