Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.36 | 20.90 | 20.28 | 20.79 | 2,106,984 | +0.25(+1.23%) |
Feb 25, 2022 | 20.75 | 20.56 | 19.89 | 20.53 | 2,113,472 | +0.03(+0.14%) |
Feb 24, 2022 | 20.56 | 20.86 | 19.30 | 20.51 | 2,693,477 | +0.61(+3.07%) |
Feb 23, 2022 | 20.28 | 20.52 | 19.70 | 19.89 | 1,836,844 | -0.34(-1.68%) |
Feb 22, 2022 | 20.82 | 20.93 | 19.81 | 20.23 | 2,656,077 | +0.05(+0.24%) |
Feb 18, 2022 | 20.19 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.86 | 21.05 | 19.66 | 19.95 | 2,718,655 | -1.16(-5.47%) |
Feb 16, 2022 | 21.22 | 21.68 | 20.84 | 21.11 | 2,998,165 | +0.10(+0.46%) |
Feb 15, 2022 | 20.49 | 21.26 | 20.32 | 21.01 | 2,997,535 | +0.02(+0.09%) |
Feb 14, 2022 | 22.08 | 22.13 | 20.93 | 20.99 | 2,917,298 | -1.12(-5.05%) |
Feb 11, 2022 | 21.76 | 22.36 | 21.15 | 22.11 | 3,777,254 | +0.05(+0.22%) |
Feb 10, 2022 | 23.15 | 24.15 | 21.58 | 22.06 | 4,309,434 | -1.69(-7.11%) |
Feb 09, 2022 | 23.17 | 24.02 | 22.98 | 23.75 | 1,402,462 | +0.65(+2.82%) |
Feb 08, 2022 | 23.15 | 23.49 | 22.67 | 23.10 | 1,765,832 | -0.07(-0.29%) |
Feb 07, 2022 | 22.85 | 23.56 | 21.86 | 23.17 | 1,159,938 | +0.05(+0.21%) |
Feb 04, 2022 | 22.66 | 23.36 | 22.38 | 23.12 | 1,634,495 | +0.65(+2.90%) |
Feb 03, 2022 | 22.58 | 22.26 | 22.47 | 1,021,020 | -0.39(-1.70%) | |
Feb 02, 2022 | 22.90 | 23.16 | 22.19 | 22.86 | 1,469,149 | -0.28(-1.22%) |
Feb 01, 2022 | 21.76 | 23.20 | 21.61 | 23.14 | 2,065,787 | +1.39(+6.38%) |
Jan 31, 2022 | 20.67 | 21.75 | 2,810,552 | -0.41(-1.84%) | ||
Jan 28, 2022 | 22.39 | 22.82 | 21.46 | 22.16 | 1,533,174 | -0.54(-2.40%) |
Jan 27, 2022 | 24.07 | 24.07 | 21.98 | 22.70 | 1,915,348 | -0.37(-1.60%) |
Jan 26, 2022 | 23.48 | 23.86 | 22.57 | 23.07 | 1,287,430 | +0.00(+0.00%) |
Jan 25, 2022 | 21.86 | 23.15 | 20.97 | 23.07 | 1,743,805 | +1.05(+4.76%) |
Jan 24, 2022 | 20.75 | 22.12 | 20.27 | 22.02 | 2,103,796 | +0.28(+1.30%) |
Jan 21, 2022 | 22.22 | 24.45 | 21.43 | 21.74 | 1,738,822 | -0.81(-3.57%) |
Jan 20, 2022 | 22.85 | 23.70 | 22.52 | 22.54 | 1,343,233 | -0.51(-2.23%) |
Jan 19, 2022 | 24.25 | 24.25 | 22.74 | 23.06 | 1,117,917 | -0.56(-2.38%) |
Jan 18, 2022 | 24.21 | 24.51 | 23.44 | 23.62 | 1,334,558 | -0.23(-0.98%) |
Jan 14, 2022 | 23.86 | 0 | +1.16(+5.09%) | |||
Jan 13, 2022 | 22.92 | 23.42 | 22.52 | 22.70 | 1,083,967 | -0.16(-0.68%) |
Jan 12, 2022 | 23.08 | 23.08 | 22.42 | 22.86 | 1,278,236 | +0.23(+1.03%) |
Jan 11, 2022 | 22.08 | 23.00 | 21.63 | 22.62 | 2,521,484 | +0.58(+2.64%) |
Jan 10, 2022 | 22.15 | 22.48 | 21.58 | 22.04 | 1,245,216 | -0.18(-0.83%) |
Jan 07, 2022 | 22.04 | 22.47 | 21.93 | 22.22 | 1,665,265 | +0.17(+0.75%) |
Jan 06, 2022 | 21.83 | 22.19 | 21.28 | 22.06 | 1,438,286 | +0.87(+4.12%) |
Jan 05, 2022 | 22.16 | 22.22 | 21.07 | 21.19 | 1,604,039 | -0.56(-2.59%) |
Jan 04, 2022 | 21.26 | 22.03 | 21.14 | 21.75 | 1,242,896 | +0.70(+3.32%) |
Jan 03, 2022 | 19.93 | 21.15 | 19.62 | 21.05 | 1,067,398 | +1.43(+7.27%) |
Dec 31, 2021 | 19.17 | 19.72 | 19.17 | 19.62 | 635,402 | +0.19(+1.00%) |
Dec 30, 2021 | 19.07 | 19.99 | 19.07 | 19.43 | 900,731 | -0.31(-1.57%) |
Dec 29, 2021 | 19.99 | 20.00 | 19.52 | 19.74 | 881,641 | -0.40(-1.98%) |
Dec 28, 2021 | 20.38 | 20.96 | 19.99 | 20.14 | 567,394 | -0.19(-0.96%) |
Dec 27, 2021 | 19.96 | 20.34 | 19.50 | 20.33 | 871,746 | +0.30(+1.50%) |
Dec 23, 2021 | 20.17 | 20.70 | 19.90 | 20.03 | 1,009,921 | -0.04(-0.19%) |
Dec 22, 2021 | 20.01 | 20.30 | 18.45 | 20.07 | 1,124,735 | -0.15(-0.72%) |
Dec 21, 2021 | 20.78 | 20.78 | 19.74 | 20.21 | 2,124,494 | +0.67(+3.43%) |
Dec 20, 2021 | 19.38 | 20.12 | 18.84 | 19.54 | 1,317,004 | -0.57(-2.85%) |
Dec 17, 2021 | 20.22 | 20.61 | 19.56 | 20.12 | 2,537,433 | -0.21(-1.05%) |
Dec 16, 2021 | 20.87 | 20.92 | 20.22 | 20.33 | 965,978 | +0.02(+0.10%) |
Dec 15, 2021 | 20.49 | 20.52 | 19.40 | 20.31 | 1,475,279 | -0.34(-1.65%) |
Dec 14, 2021 | 20.85 | 21.80 | 20.57 | 20.65 | 1,172,295 | -0.55(-2.61%) |
Dec 13, 2021 | 21.95 | 22.30 | 21.13 | 21.20 | 1,119,988 | -1.15(-5.13%) |
Dec 10, 2021 | 22.44 | 22.60 | 21.86 | 22.35 | 1,198,817 | +0.21(+0.96%) |
Dec 09, 2021 | 22.01 | 22.24 | 21.44 | 22.14 | 746,290 | -0.28(-1.26%) |
Dec 08, 2021 | 22.42 | 22.71 | 22.04 | 22.42 | 1,189,621 | +0.24(+1.09%) |
Dec 07, 2021 | 21.52 | 22.38 | 21.40 | 22.18 | 1,759,967 | +1.03(+4.87%) |
Dec 06, 2021 | 20.52 | 21.37 | 20.08 | 21.15 | 1,277,475 | +1.06(+5.27%) |
Dec 03, 2021 | 20.54 | 21.02 | 19.87 | 20.09 | 1,255,048 | -0.25(-1.24%) |
Dec 02, 2021 | 19.28 | 20.35 | 18.77 | 20.34 | 1,621,188 | +1.10(+5.70%) |