Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.13 | 20.30 | 19.87 | 20.22 | 11,061,695 | -0.17(-0.85%) |
Feb 25, 2022 | 20.22 | 20.48 | 20.22 | 20.39 | 10,988,186 | +0.20(+1.01%) |
Feb 24, 2022 | 18.88 | 20.30 | 18.73 | 20.19 | 15,815,437 | +0.46(+2.36%) |
Feb 23, 2022 | 20.16 | 20.22 | 19.69 | 19.72 | 9,065,321 | -0.44(-2.16%) |
Feb 22, 2022 | 20.51 | 20.58 | 19.92 | 20.16 | 12,479,392 | -0.49(-2.39%) |
Feb 18, 2022 | 20.65 | 0 | +0.09(+0.42%) | |||
Feb 17, 2022 | 21.06 | 21.09 | 20.56 | 20.56 | 9,196,616 | -0.58(-2.75%) |
Feb 16, 2022 | 21.06 | 21.26 | 21.06 | 21.14 | 6,496,314 | +0.06(+0.28%) |
Feb 15, 2022 | 21.00 | 21.25 | 20.97 | 21.09 | 8,039,181 | +0.20(+0.97%) |
Feb 14, 2022 | 21.23 | 21.29 | 20.80 | 20.88 | 15,720,883 | -0.52(-2.44%) |
Feb 11, 2022 | 21.81 | 21.87 | 21.23 | 21.41 | 14,119,404 | -0.41(-1.86%) |
Feb 10, 2022 | 21.99 | 22.60 | 21.78 | 21.81 | 10,480,236 | -0.26(-1.18%) |
Feb 09, 2022 | 22.10 | 22.19 | 21.93 | 22.07 | 6,944,209 | +0.06(+0.26%) |
Feb 08, 2022 | 22.05 | 22.16 | 21.84 | 22.02 | 8,913,613 | -0.15(-0.66%) |
Feb 07, 2022 | 22.05 | 22.34 | 22.02 | 22.16 | 6,814,141 | +0.17(+0.79%) |
Feb 04, 2022 | 22.07 | 22.13 | 21.67 | 21.99 | 8,619,419 | -0.15(-0.66%) |
Feb 03, 2022 | 22.36 | 22.06 | 22.13 | 7,050,435 | -0.41(-1.80%) | |
Feb 02, 2022 | 22.86 | 22.92 | 22.34 | 22.54 | 8,455,002 | -0.41(-1.77%) |
Feb 01, 2022 | 22.89 | 23.06 | 22.39 | 22.95 | 9,433,068 | +0.00(+0.00%) |
Jan 31, 2022 | 22.68 | 22.95 | 22.95 | 8,420,921 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.36 | 22.57 | 22.05 | 22.60 | 9,231,997 | +0.20(+0.91%) |
Jan 27, 2022 | 22.66 | 22.79 | 22.25 | 22.39 | 7,985,794 | -0.03(-0.13%) |
Jan 26, 2022 | 22.74 | 23.00 | 22.25 | 22.42 | 11,534,533 | -0.03(-0.13%) |
Jan 25, 2022 | 21.78 | 22.57 | 21.58 | 22.45 | 10,555,442 | +0.41(+1.84%) |
Jan 24, 2022 | 21.78 | 22.10 | 21.17 | 22.05 | 15,877,193 | +0.00(+0.00%) |
Jan 21, 2022 | 22.28 | 22.39 | 21.93 | 22.05 | 8,682,047 | -0.35(-1.56%) |
Jan 20, 2022 | 22.66 | 22.83 | 22.36 | 22.39 | 6,442,516 | -0.23(-1.03%) |
Jan 19, 2022 | 22.86 | 22.95 | 22.60 | 22.63 | 6,103,892 | -0.15(-0.64%) |
Jan 18, 2022 | 22.97 | 23.06 | 22.74 | 22.77 | 6,186,363 | -0.29(-1.26%) |
Jan 14, 2022 | 23.06 | 0 | -0.15(-0.63%) | |||
Jan 13, 2022 | 23.44 | 23.53 | 23.15 | 23.21 | 6,569,955 | -0.26(-1.11%) |
Jan 12, 2022 | 23.47 | 23.50 | 23.21 | 23.47 | 4,486,907 | +0.00(+0.00%) |
Jan 11, 2022 | 23.18 | 23.50 | 23.06 | 23.47 | 4,510,164 | +0.32(+1.38%) |
Jan 10, 2022 | 23.27 | 23.35 | 22.95 | 23.15 | 6,780,974 | -0.12(-0.50%) |
Jan 07, 2022 | 23.24 | 23.32 | 23.12 | 23.27 | 5,814,215 | +0.12(+0.50%) |
Jan 06, 2022 | 23.18 | 23.35 | 22.97 | 23.15 | 7,018,181 | +0.09(+0.38%) |
Jan 05, 2022 | 23.56 | 23.64 | 23.03 | 23.06 | 8,233,929 | -0.49(-2.10%) |
Jan 04, 2022 | 23.41 | 23.76 | 23.38 | 23.56 | 6,909,617 | +0.20(+0.87%) |
Jan 03, 2022 | 22.83 | 23.38 | 22.80 | 23.35 | 6,881,205 | +0.64(+2.81%) |
Dec 31, 2021 | 23.06 | 23.15 | 22.68 | 22.71 | 8,005,081 | -0.38(-1.64%) |
Dec 30, 2021 | 23.24 | 23.44 | 23.06 | 23.09 | 6,527,111 | -0.12(-0.50%) |
Dec 29, 2021 | 23.35 | 23.38 | 23.18 | 23.21 | 5,688,272 | -0.08(-0.36%) |
Dec 28, 2021 | 23.32 | 23.55 | 23.29 | 23.29 | 6,956,056 | +0.03(+0.12%) |
Dec 27, 2021 | 23.24 | 23.29 | 22.95 | 23.26 | 5,626,757 | +0.11(+0.49%) |
Dec 23, 2021 | 23.15 | 23.24 | 23.02 | 23.15 | 4,722,206 | +0.14(+0.61%) |
Dec 22, 2021 | 22.81 | 23.05 | 22.73 | 23.01 | 6,035,861 | +0.23(+0.99%) |
Dec 21, 2021 | 22.44 | 22.90 | 22.42 | 22.78 | 11,163,897 | +0.76(+3.47%) |
Dec 20, 2021 | 22.36 | 22.36 | 21.68 | 22.02 | 12,562,141 | -0.40(-1.77%) |
Dec 17, 2021 | 22.73 | 22.75 | 22.36 | 22.42 | 14,871,260 | -0.37(-1.61%) |
Dec 16, 2021 | 23.15 | 23.21 | 22.73 | 22.78 | 7,795,897 | -0.11(-0.49%) |
Dec 15, 2021 | 22.92 | 23.01 | 22.67 | 22.90 | 7,891,617 | +0.06(+0.25%) |
Dec 14, 2021 | 23.29 | 23.46 | 22.81 | 22.84 | 7,789,960 | -0.42(-1.82%) |
Dec 13, 2021 | 23.60 | 23.63 | 23.07 | 23.26 | 7,792,321 | -0.42(-1.79%) |
Dec 10, 2021 | 24.05 | 24.08 | 23.52 | 23.69 | 6,914,218 | -0.25(-1.06%) |
Dec 09, 2021 | 24.03 | 24.03 | 23.78 | 23.94 | 3,730,746 | -0.08(-0.35%) |
Dec 08, 2021 | 23.97 | 24.14 | 23.86 | 24.03 | 6,288,644 | +0.11(+0.47%) |
Dec 07, 2021 | 23.72 | 24.03 | 23.66 | 23.91 | 8,185,124 | +0.31(+1.32%) |
Dec 06, 2021 | 23.26 | 23.80 | 23.15 | 23.60 | 6,364,651 | +0.51(+2.20%) |
Dec 03, 2021 | 23.18 | 23.24 | 22.95 | 23.09 | 7,616,742 | -0.11(-0.49%) |
Dec 02, 2021 | 22.67 | 23.26 | 22.60 | 23.21 | 9,470,992 | +0.65(+2.88%) |