Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.51 | 21.86 | 21.32 | 21.54 | 3,540,753 | -0.17(-0.78%) |
Feb 25, 2022 | 21.10 | 21.71 | 21.24 | 21.71 | 1,340,822 | +0.72(+3.43%) |
Feb 24, 2022 | 20.83 | 21.09 | 20.37 | 20.99 | 2,318,661 | -0.13(-0.62%) |
Feb 23, 2022 | 21.34 | 21.34 | 21.09 | 21.12 | 1,250,501 | -0.07(-0.33%) |
Feb 22, 2022 | 20.77 | 21.39 | 20.66 | 21.19 | 1,902,017 | +0.31(+1.48%) |
Feb 18, 2022 | 20.88 | 0 | -0.18(-0.85%) | |||
Feb 17, 2022 | 20.73 | 21.12 | 20.62 | 21.06 | 1,545,415 | +0.20(+0.96%) |
Feb 16, 2022 | 20.89 | 21.02 | 20.66 | 20.86 | 939,798 | -0.11(-0.52%) |
Feb 15, 2022 | 21.04 | 21.65 | 20.82 | 20.97 | 2,310,586 | +0.05(+0.24%) |
Feb 14, 2022 | 21.04 | 21.13 | 20.44 | 20.92 | 3,620,651 | -0.07(-0.33%) |
Feb 11, 2022 | 20.66 | 21.07 | 20.62 | 20.99 | 1,994,762 | +0.37(+1.79%) |
Feb 10, 2022 | 20.77 | 21.02 | 20.53 | 20.62 | 1,278,948 | -0.43(-2.04%) |
Feb 09, 2022 | 20.92 | 21.05 | 20.83 | 21.05 | 1,645,778 | +0.15(+0.72%) |
Feb 08, 2022 | 20.90 | 21.09 | 20.82 | 20.90 | 2,146,588 | -0.04(-0.19%) |
Feb 07, 2022 | 20.50 | 21.00 | 20.32 | 20.94 | 1,774,549 | +0.52(+2.55%) |
Feb 04, 2022 | 20.42 | 20.61 | 20.16 | 20.42 | 1,865,843 | -0.10(-0.49%) |
Feb 03, 2022 | 20.42 | 20.52 | 2,283,670 | +0.12(+0.59%) | ||
Feb 02, 2022 | 20.60 | 20.64 | 20.34 | 20.40 | 2,628,322 | -0.04(-0.20%) |
Feb 01, 2022 | 20.54 | 20.57 | 20.17 | 20.44 | 3,338,262 | -0.08(-0.39%) |
Jan 31, 2022 | 20.24 | 20.60 | 20.52 | 43,900,496 | +0.20(+0.98%) | |
Jan 28, 2022 | 20.57 | 20.60 | 20.03 | 20.32 | 7,086,382 | -0.19(-0.93%) |
Jan 27, 2022 | 21.13 | 21.21 | 20.15 | 20.51 | 12,452,721 | +1.29(+6.71%) |
Jan 26, 2022 | 19.32 | 19.50 | 19.00 | 19.22 | 1,265,007 | -0.03(-0.16%) |
Jan 25, 2022 | 19.38 | 19.89 | 18.97 | 19.25 | 1,186,362 | -0.26(-1.33%) |
Jan 24, 2022 | 19.26 | 19.54 | 19.00 | 19.51 | 1,294,814 | +0.10(+0.52%) |
Jan 21, 2022 | 19.60 | 19.82 | 19.38 | 19.41 | 1,684,657 | -0.19(-0.97%) |
Jan 20, 2022 | 19.66 | 20.07 | 19.57 | 19.60 | 1,358,678 | -0.09(-0.46%) |
Jan 19, 2022 | 19.75 | 19.89 | 19.57 | 19.69 | 1,427,753 | +0.02(+0.10%) |
Jan 18, 2022 | 20.28 | 20.28 | 19.55 | 19.67 | 1,130,956 | -0.61(-3.01%) |
Jan 14, 2022 | 20.28 | 0 | +0.45(+2.27%) | |||
Jan 13, 2022 | 20.10 | 20.12 | 19.75 | 19.83 | 1,060,785 | -0.21(-1.05%) |
Jan 12, 2022 | 20.21 | 20.27 | 20.03 | 20.04 | 1,251,102 | -0.18(-0.89%) |
Jan 11, 2022 | 20.30 | 20.47 | 19.95 | 20.22 | 978,221 | +0.09(+0.45%) |
Jan 10, 2022 | 20.20 | 20.33 | 20.05 | 20.13 | 1,150,495 | -0.23(-1.13%) |
Jan 07, 2022 | 20.56 | 20.62 | 20.34 | 20.36 | 751,361 | -0.16(-0.78%) |
Jan 06, 2022 | 20.77 | 20.79 | 20.48 | 20.52 | 1,021,160 | -0.17(-0.82%) |
Jan 05, 2022 | 20.66 | 20.80 | 20.50 | 20.69 | 1,754,061 | +0.12(+0.58%) |
Jan 04, 2022 | 20.29 | 20.66 | 20.26 | 20.57 | 1,510,842 | +0.28(+1.38%) |
Jan 03, 2022 | 20.37 | 20.48 | 20.20 | 20.29 | 1,233,481 | -0.13(-0.64%) |
Dec 31, 2021 | 20.32 | 20.48 | 20.23 | 20.42 | 737,556 | +0.10(+0.49%) |
Dec 30, 2021 | 20.42 | 20.51 | 20.30 | 20.32 | 831,170 | -0.14(-0.68%) |
Dec 29, 2021 | 19.45 | 20.48 | 19.45 | 20.46 | 987,477 | +0.27(+1.34%) |
Dec 28, 2021 | 20.20 | 20.30 | 20.12 | 20.19 | 844,207 | -0.05(-0.25%) |
Dec 27, 2021 | 19.98 | 20.30 | 19.89 | 20.24 | 865,180 | +0.24(+1.20%) |
Dec 23, 2021 | 19.93 | 20.22 | 19.73 | 20.00 | 1,557,493 | +0.17(+0.86%) |
Dec 22, 2021 | 19.75 | 19.85 | 19.32 | 19.83 | 1,898,698 | +0.02(+0.10%) |
Dec 21, 2021 | 19.60 | 19.82 | 19.22 | 19.81 | 2,696,780 | +0.61(+3.18%) |
Dec 20, 2021 | 18.95 | 19.27 | 18.84 | 19.20 | 1,262,595 | -0.06(-0.31%) |
Dec 17, 2021 | 19.30 | 19.42 | 19.14 | 19.26 | 2,964,662 | -0.01(-0.05%) |
Dec 16, 2021 | 19.10 | 19.50 | 19.07 | 19.27 | 1,690,918 | +0.17(+0.89%) |
Dec 15, 2021 | 19.16 | 19.42 | 18.80 | 19.10 | 2,983,574 | +0.15(+0.79%) |
Dec 14, 2021 | 18.74 | 19.04 | 18.71 | 18.95 | 1,100,153 | +0.17(+0.91%) |
Dec 13, 2021 | 18.57 | 18.89 | 18.42 | 18.78 | 1,004,028 | +0.14(+0.75%) |
Dec 10, 2021 | 18.55 | 18.72 | 18.49 | 18.64 | 1,385,336 | +0.14(+0.76%) |
Dec 09, 2021 | 18.43 | 18.64 | 18.34 | 18.50 | 901,571 | -0.02(-0.11%) |
Dec 08, 2021 | 18.15 | 18.63 | 17.97 | 18.52 | 1,838,970 | +0.37(+2.04%) |
Dec 07, 2021 | 17.34 | 18.21 | 17.31 | 18.15 | 2,058,153 | +0.59(+3.36%) |
Dec 06, 2021 | 17.21 | 17.66 | 17.19 | 17.56 | 1,352,616 | +0.47(+2.75%) |
Dec 03, 2021 | 17.23 | 17.33 | 16.96 | 17.09 | 1,227,178 | -0.09(-0.52%) |
Dec 02, 2021 | 16.89 | 17.20 | 16.76 | 17.18 | 1,446,144 | +0.39(+2.32%) |