Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.55 | 21.71 | 21.24 | 21.41 | 7,307,858 | -0.36(-1.66%) |
Feb 25, 2022 | 21.20 | 21.80 | 21.47 | 21.77 | 8,675,641 | +0.57(+2.70%) |
Feb 24, 2022 | 20.41 | 21.21 | 20.05 | 21.20 | 22,193,790 | -0.46(-2.11%) |
Feb 23, 2022 | 21.95 | 22.15 | 21.60 | 21.66 | 8,826,080 | -0.31(-1.43%) |
Feb 22, 2022 | 21.57 | 22.23 | 21.55 | 21.97 | 18,116,600 | +0.51(+2.40%) |
Feb 18, 2022 | 21.46 | 0 | +0.08(+0.36%) | |||
Feb 17, 2022 | 21.59 | 21.68 | 21.32 | 21.38 | 8,886,341 | -0.39(-1.80%) |
Feb 16, 2022 | 21.47 | 21.78 | 21.44 | 21.77 | 6,929,451 | -0.05(-0.22%) |
Feb 15, 2022 | 21.71 | 21.87 | 21.59 | 21.82 | 10,466,280 | +0.67(+3.15%) |
Feb 14, 2022 | 20.97 | 21.21 | 20.86 | 21.15 | 6,822,331 | -0.08(-0.36%) |
Feb 11, 2022 | 21.66 | 21.70 | 21.17 | 21.23 | 8,142,764 | -0.64(-2.92%) |
Feb 10, 2022 | 21.97 | 22.18 | 21.80 | 21.87 | 11,121,565 | -0.45(-2.01%) |
Feb 09, 2022 | 22.09 | 22.36 | 22.02 | 22.31 | 7,839,867 | +0.50(+2.27%) |
Feb 08, 2022 | 21.41 | 21.89 | 21.32 | 21.82 | 22,231,894 | +0.40(+1.87%) |
Feb 07, 2022 | 21.62 | 21.83 | 21.36 | 21.42 | 16,670,450 | -0.40(-1.84%) |
Feb 04, 2022 | 21.89 | 22.12 | 21.60 | 21.82 | 19,149,810 | +0.12(+0.57%) |
Feb 03, 2022 | 22.00 | 22.17 | 21.67 | 21.69 | 12,730,624 | -0.96(-4.25%) |
Feb 02, 2022 | 22.62 | 22.73 | 22.49 | 22.66 | 9,476,863 | +0.24(+1.06%) |
Feb 01, 2022 | 22.41 | 22.52 | 22.15 | 22.42 | 10,816,118 | -0.05(-0.21%) |
Jan 31, 2022 | 21.99 | 22.50 | 22.47 | 5,965,581 | +0.87(+4.02%) | |
Jan 28, 2022 | 21.11 | 21.64 | 21.02 | 21.60 | 16,177,668 | +0.81(+3.90%) |
Jan 27, 2022 | 21.22 | 21.33 | 20.70 | 20.79 | 17,926,320 | -0.55(-2.59%) |
Jan 26, 2022 | 21.66 | 21.77 | 21.13 | 21.34 | 12,235,719 | -0.09(-0.40%) |
Jan 25, 2022 | 21.60 | 21.78 | 21.37 | 21.43 | 10,059,091 | -0.44(-2.00%) |
Jan 24, 2022 | 21.81 | 21.89 | 20.94 | 21.87 | 19,018,486 | -0.45(-2.01%) |
Jan 21, 2022 | 22.34 | 22.66 | 22.27 | 22.31 | 14,494,977 | -0.26(-1.14%) |
Jan 20, 2022 | 23.19 | 23.24 | 22.55 | 22.57 | 20,387,130 | -0.75(-3.23%) |
Jan 19, 2022 | 23.81 | 23.88 | 23.31 | 23.32 | 14,431,562 | -0.99(-4.08%) |
Jan 18, 2022 | 24.51 | 24.56 | 24.22 | 24.32 | 7,254,660 | -0.66(-2.63%) |
Jan 14, 2022 | 24.97 | 0 | +0.57(+2.34%) | |||
Jan 13, 2022 | 24.53 | 24.57 | 24.27 | 24.40 | 21,136,900 | -0.14(-0.58%) |
Jan 12, 2022 | 24.93 | 25.15 | 24.32 | 24.54 | 16,344,133 | +0.70(+2.92%) |
Jan 11, 2022 | 23.71 | 23.89 | 23.50 | 23.85 | 10,367,920 | +0.24(+1.01%) |
Jan 10, 2022 | 23.51 | 23.62 | 23.28 | 23.61 | 10,522,883 | +0.54(+2.36%) |
Jan 07, 2022 | 23.08 | 23.22 | 22.85 | 23.07 | 6,920,536 | +0.09(+0.37%) |
Jan 06, 2022 | 23.07 | 23.34 | 22.85 | 22.98 | 12,088,759 | -0.18(-0.78%) |
Jan 05, 2022 | 23.68 | 23.75 | 23.11 | 23.16 | 9,317,715 | -0.77(-3.23%) |
Jan 04, 2022 | 24.07 | 24.18 | 23.81 | 23.93 | 8,582,788 | -0.14(-0.59%) |
Jan 03, 2022 | 24.20 | 24.34 | 23.97 | 24.08 | 4,749,110 | -0.05(-0.20%) |
Dec 31, 2021 | 24.33 | 24.36 | 24.12 | 24.12 | 3,157,541 | -0.10(-0.39%) |
Dec 30, 2021 | 24.34 | 24.40 | 24.20 | 24.22 | 2,405,033 | +0.03(+0.12%) |
Dec 29, 2021 | 24.01 | 24.19 | 23.96 | 24.19 | 2,443,852 | +0.08(+0.32%) |
Dec 28, 2021 | 24.17 | 24.18 | 24.00 | 24.12 | 3,573,129 | -0.03(-0.12%) |
Dec 27, 2021 | 23.70 | 24.15 | 23.70 | 24.14 | 3,700,564 | +0.57(+2.43%) |
Dec 23, 2021 | 23.53 | 23.63 | 23.35 | 23.57 | 2,637,132 | +0.19(+0.82%) |
Dec 22, 2021 | 23.09 | 23.39 | 23.02 | 23.38 | 7,311,156 | +0.30(+1.28%) |
Dec 21, 2021 | 22.86 | 23.11 | 22.72 | 23.09 | 3,934,522 | +0.51(+2.24%) |
Dec 20, 2021 | 22.71 | 22.75 | 22.30 | 22.58 | 4,228,749 | -0.33(-1.46%) |
Dec 17, 2021 | 22.80 | 23.13 | 22.75 | 22.91 | 6,837,125 | -0.07(-0.29%) |
Dec 16, 2021 | 22.70 | 23.35 | 22.66 | 22.98 | 11,862,973 | +0.81(+3.65%) |
Dec 15, 2021 | 21.68 | 22.19 | 21.66 | 22.17 | 7,171,984 | +0.35(+1.62%) |
Dec 14, 2021 | 21.68 | 21.89 | 21.55 | 21.82 | 5,511,301 | +0.27(+1.24%) |
Dec 13, 2021 | 21.96 | 21.96 | 21.52 | 21.55 | 4,775,195 | -0.55(-2.50%) |
Dec 10, 2021 | 22.23 | 22.43 | 21.98 | 22.10 | 4,197,899 | -0.06(-0.26%) |
Dec 09, 2021 | 22.14 | 22.34 | 22.13 | 22.16 | 4,700,910 | -0.18(-0.81%) |
Dec 08, 2021 | 22.11 | 22.41 | 22.03 | 22.34 | 5,451,236 | +0.36(+1.65%) |
Dec 07, 2021 | 21.51 | 21.99 | 21.45 | 21.98 | 8,809,866 | +0.77(+3.64%) |
Dec 06, 2021 | 21.31 | 21.32 | 20.86 | 21.21 | 7,193,128 | -0.60(-2.75%) |
Dec 03, 2021 | 22.04 | 22.06 | 21.64 | 21.81 | 7,086,711 | -0.53(-2.39%) |
Dec 02, 2021 | 21.87 | 22.41 | 21.76 | 22.34 | 9,796,157 | +0.95(+4.46%) |