Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.81 | 19.17 | 18.59 | 18.84 | 6,957,024 | -0.49(-2.52%) |
Feb 25, 2022 | 18.83 | 19.44 | 19.11 | 19.33 | 6,587,353 | +0.68(+3.66%) |
Feb 24, 2022 | 17.91 | 18.71 | 17.76 | 18.65 | 7,563,100 | -0.11(-0.57%) |
Feb 23, 2022 | 19.50 | 19.64 | 18.67 | 18.75 | 5,594,705 | -0.56(-2.89%) |
Feb 22, 2022 | 19.90 | 19.92 | 19.13 | 19.31 | 5,845,860 | -0.62(-3.11%) |
Feb 18, 2022 | 19.93 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 20.63 | 20.68 | 19.78 | 19.86 | 5,159,048 | -1.06(-5.05%) |
Feb 16, 2022 | 20.43 | 21.02 | 20.43 | 20.92 | 4,911,896 | +0.22(+1.07%) |
Feb 15, 2022 | 20.30 | 20.84 | 20.30 | 20.70 | 4,206,406 | +0.60(+3.00%) |
Feb 14, 2022 | 20.14 | 20.41 | 19.80 | 20.09 | 6,537,451 | -0.01(-0.04%) |
Feb 11, 2022 | 20.50 | 20.92 | 19.94 | 20.10 | 5,866,552 | -0.50(-2.44%) |
Feb 10, 2022 | 20.52 | 21.41 | 20.49 | 20.60 | 5,938,688 | -0.20(-0.97%) |
Feb 09, 2022 | 20.60 | 20.87 | 20.58 | 20.81 | 5,289,930 | +0.48(+2.34%) |
Feb 08, 2022 | 20.25 | 20.58 | 20.23 | 20.33 | 7,909,452 | +0.10(+0.48%) |
Feb 07, 2022 | 20.12 | 20.46 | 20.07 | 20.23 | 7,527,757 | +0.13(+0.66%) |
Feb 04, 2022 | 19.62 | 20.33 | 19.58 | 20.10 | 5,944,377 | +0.51(+2.61%) |
Feb 03, 2022 | 19.42 | 19.59 | 6,334,853 | +0.01(+0.04%) | ||
Feb 02, 2022 | 19.76 | 19.76 | 19.17 | 19.58 | 6,510,106 | -0.15(-0.76%) |
Feb 01, 2022 | 20.02 | 20.13 | 19.58 | 19.73 | 7,857,620 | -0.22(-1.10%) |
Jan 31, 2022 | 18.99 | 19.99 | 19.95 | 6,375,342 | +0.83(+4.33%) | |
Jan 28, 2022 | 18.90 | 19.11 | 18.51 | 19.12 | 6,798,297 | +0.12(+0.65%) |
Jan 27, 2022 | 18.98 | 19.44 | 18.73 | 19.00 | 6,686,603 | +0.26(+1.41%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.51 | 18.74 | 6,746,603 | -0.05(-0.28%) |
Jan 25, 2022 | 18.49 | 19.04 | 17.83 | 18.79 | 7,820,903 | -0.20(-1.07%) |
Jan 24, 2022 | 18.75 | 19.03 | 17.96 | 18.99 | 8,699,275 | -0.33(-1.69%) |
Jan 21, 2022 | 19.72 | 19.79 | 19.22 | 19.32 | 6,120,889 | -0.62(-3.09%) |
Jan 20, 2022 | 20.50 | 20.79 | 19.90 | 19.93 | 5,202,034 | -0.54(-2.62%) |
Jan 19, 2022 | 21.39 | 21.52 | 20.46 | 20.47 | 4,344,728 | -0.70(-3.33%) |
Jan 18, 2022 | 21.74 | 21.79 | 20.95 | 21.18 | 3,802,517 | -0.74(-3.37%) |
Jan 14, 2022 | 21.92 | 0 | +0.11(+0.48%) | |||
Jan 13, 2022 | 21.89 | 22.22 | 21.70 | 21.81 | 4,614,322 | +0.05(+0.24%) |
Jan 12, 2022 | 22.00 | 22.30 | 21.68 | 21.76 | 4,348,974 | -0.10(-0.44%) |
Jan 11, 2022 | 21.39 | 21.89 | 21.30 | 21.85 | 3,592,868 | +0.58(+2.73%) |
Jan 10, 2022 | 21.70 | 21.79 | 20.88 | 21.27 | 5,268,873 | -0.33(-1.55%) |
Jan 07, 2022 | 21.55 | 21.86 | 21.33 | 21.61 | 5,578,594 | +0.35(+1.66%) |
Jan 06, 2022 | 21.33 | 21.45 | 20.92 | 21.26 | 3,632,334 | +0.40(+1.90%) |
Jan 05, 2022 | 21.52 | 21.86 | 20.82 | 20.86 | 4,622,063 | -0.55(-2.55%) |
Jan 04, 2022 | 20.88 | 21.59 | 20.77 | 21.41 | 5,086,900 | +0.90(+4.38%) |
Jan 03, 2022 | 20.47 | 20.78 | 20.37 | 20.51 | 5,283,438 | +0.24(+1.17%) |
Dec 31, 2021 | 20.42 | 20.52 | 20.23 | 20.27 | 2,476,199 | -0.17(-0.82%) |
Dec 30, 2021 | 20.56 | 20.76 | 20.42 | 20.44 | 1,641,353 | -0.13(-0.64%) |
Dec 29, 2021 | 20.69 | 20.81 | 20.52 | 20.57 | 2,221,861 | -0.15(-0.72%) |
Dec 28, 2021 | 20.66 | 20.96 | 20.65 | 20.72 | 3,095,588 | -0.02(-0.08%) |
Dec 27, 2021 | 20.53 | 20.76 | 20.45 | 20.74 | 2,738,853 | +0.18(+0.90%) |
Dec 23, 2021 | 20.28 | 20.64 | 20.19 | 20.55 | 3,235,889 | +0.48(+2.37%) |
Dec 22, 2021 | 20.02 | 20.28 | 19.92 | 20.08 | 5,122,971 | +0.05(+0.26%) |
Dec 21, 2021 | 19.52 | 20.11 | 19.50 | 20.02 | 4,041,956 | +0.86(+4.50%) |
Dec 20, 2021 | 19.33 | 19.33 | 18.78 | 19.16 | 6,592,200 | -0.75(-3.76%) |
Dec 17, 2021 | 20.23 | 20.26 | 19.62 | 19.91 | 7,869,217 | -0.09(-0.44%) |
Dec 16, 2021 | 20.50 | 20.64 | 19.82 | 20.00 | 5,469,918 | -0.17(-0.83%) |
Dec 15, 2021 | 20.04 | 20.20 | 19.65 | 20.16 | 3,889,050 | +0.17(+0.84%) |
Dec 14, 2021 | 20.01 | 20.32 | 19.74 | 20.00 | 3,786,135 | -0.10(-0.48%) |
Dec 13, 2021 | 20.35 | 20.35 | 19.87 | 20.09 | 7,561,099 | -0.28(-1.38%) |
Dec 10, 2021 | 20.68 | 20.89 | 20.17 | 20.38 | 2,881,048 | -0.06(-0.30%) |
Dec 09, 2021 | 20.67 | 20.80 | 20.42 | 20.44 | 3,613,495 | -0.35(-1.69%) |
Dec 08, 2021 | 20.55 | 20.98 | 20.49 | 20.79 | 4,730,651 | +0.19(+0.94%) |
Dec 07, 2021 | 20.30 | 20.74 | 20.26 | 20.60 | 3,372,854 | +0.55(+2.72%) |
Dec 06, 2021 | 20.12 | 20.34 | 19.79 | 20.05 | 3,750,968 | +0.30(+1.52%) |
Dec 03, 2021 | 20.07 | 20.23 | 19.53 | 19.75 | 4,785,684 | -0.28(-1.41%) |
Dec 02, 2021 | 19.49 | 20.20 | 19.40 | 20.03 | 3,979,170 | +0.69(+3.55%) |