Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.71 | 21.87 | 21.41 | 21.63 | 4,880,750 | -0.37(-1.69%) |
Feb 25, 2022 | 21.56 | 22.00 | 21.53 | 22.00 | 3,483,024 | +0.52(+2.40%) |
Feb 24, 2022 | 20.75 | 21.53 | 20.66 | 21.48 | 6,634,124 | +0.36(+1.71%) |
Feb 23, 2022 | 21.60 | 21.69 | 21.09 | 21.12 | 4,616,783 | -0.30(-1.39%) |
Feb 22, 2022 | 21.45 | 21.54 | 21.29 | 21.42 | 4,265,507 | -0.09(-0.43%) |
Feb 18, 2022 | 21.51 | 0 | -0.13(-0.58%) | |||
Feb 17, 2022 | 21.78 | 21.83 | 21.59 | 21.64 | 3,164,074 | -0.20(-0.91%) |
Feb 16, 2022 | 21.76 | 21.89 | 21.60 | 21.84 | 2,957,353 | +0.10(+0.45%) |
Feb 15, 2022 | 21.76 | 21.88 | 21.66 | 21.74 | 2,866,827 | +0.15(+0.69%) |
Feb 14, 2022 | 21.82 | 21.93 | 21.48 | 21.59 | 4,872,305 | -0.21(-0.98%) |
Feb 11, 2022 | 22.09 | 22.17 | 21.66 | 21.80 | 2,864,727 | -0.18(-0.80%) |
Feb 10, 2022 | 22.27 | 22.52 | 21.87 | 21.98 | 3,182,648 | -0.57(-2.53%) |
Feb 09, 2022 | 22.28 | 22.55 | 22.28 | 22.55 | 1,599,915 | +0.51(+2.32%) |
Feb 08, 2022 | 22.13 | 22.22 | 22.00 | 22.04 | 1,908,163 | -0.13(-0.59%) |
Feb 07, 2022 | 22.23 | 22.31 | 22.11 | 22.17 | 2,610,596 | -0.04(-0.17%) |
Feb 04, 2022 | 22.31 | 22.46 | 22.00 | 22.21 | 2,439,679 | -0.23(-1.01%) |
Feb 03, 2022 | 22.57 | 22.42 | 22.44 | 1,616,746 | -0.26(-1.13%) | |
Feb 02, 2022 | 22.48 | 22.74 | 22.47 | 22.69 | 1,955,177 | +0.32(+1.45%) |
Feb 01, 2022 | 22.54 | 22.56 | 22.25 | 22.37 | 4,027,602 | -0.15(-0.68%) |
Jan 31, 2022 | 22.15 | 22.53 | 22.52 | 6,973,864 | +0.30(+1.36%) | |
Jan 28, 2022 | 21.57 | 22.22 | 21.31 | 22.22 | 3,245,216 | +0.68(+3.17%) |
Jan 27, 2022 | 22.03 | 22.19 | 21.43 | 21.53 | 4,212,572 | -0.37(-1.70%) |
Jan 26, 2022 | 22.40 | 22.63 | 21.80 | 21.91 | 4,996,520 | -0.34(-1.54%) |
Jan 25, 2022 | 22.05 | 22.39 | 21.81 | 22.25 | 4,871,000 | -0.05(-0.21%) |
Jan 24, 2022 | 22.06 | 22.34 | 21.51 | 22.30 | 5,779,473 | +0.06(+0.25%) |
Jan 21, 2022 | 22.38 | 22.54 | 22.19 | 22.24 | 3,429,975 | -0.07(-0.31%) |
Jan 20, 2022 | 22.64 | 22.89 | 22.30 | 22.31 | 2,107,854 | -0.31(-1.38%) |
Jan 19, 2022 | 23.05 | 23.14 | 22.61 | 22.62 | 2,331,008 | -0.29(-1.26%) |
Jan 18, 2022 | 23.00 | 23.02 | 22.76 | 22.91 | 2,405,814 | -0.22(-0.94%) |
Jan 14, 2022 | 23.13 | 0 | -0.20(-0.88%) | |||
Jan 13, 2022 | 23.44 | 23.54 | 23.29 | 23.33 | 2,359,312 | -0.03(-0.14%) |
Jan 12, 2022 | 23.35 | 23.51 | 23.32 | 23.36 | 2,143,483 | +0.02(+0.10%) |
Jan 11, 2022 | 23.35 | 23.37 | 23.01 | 23.34 | 1,722,571 | +0.01(+0.04%) |
Jan 10, 2022 | 23.32 | 23.37 | 23.05 | 23.33 | 2,461,479 | -0.13(-0.57%) |
Jan 07, 2022 | 23.55 | 23.64 | 23.41 | 23.47 | 1,846,077 | -0.15(-0.63%) |
Jan 06, 2022 | 23.62 | 23.70 | 23.36 | 23.61 | 2,010,268 | +0.04(+0.16%) |
Jan 05, 2022 | 24.20 | 24.22 | 23.56 | 23.58 | 3,930,809 | -0.70(-2.87%) |
Jan 04, 2022 | 24.36 | 24.50 | 24.24 | 24.27 | 2,137,537 | -0.02(-0.08%) |
Jan 03, 2022 | 24.55 | 24.56 | 23.94 | 24.29 | 2,888,039 | -0.17(-0.70%) |
Dec 31, 2021 | 24.45 | 24.65 | 24.40 | 24.46 | 1,652,880 | +0.05(+0.21%) |
Dec 30, 2021 | 24.36 | 24.52 | 24.34 | 24.41 | 1,452,933 | +0.08(+0.34%) |
Dec 29, 2021 | 24.20 | 24.38 | 24.08 | 24.33 | 2,832,759 | +0.17(+0.69%) |
Dec 28, 2021 | 24.05 | 24.18 | 23.98 | 24.16 | 2,292,391 | +0.10(+0.41%) |
Dec 27, 2021 | 23.68 | 24.07 | 23.63 | 24.07 | 1,011,988 | +0.42(+1.77%) |
Dec 23, 2021 | 23.74 | 23.77 | 23.51 | 23.65 | 1,191,649 | -0.05(-0.22%) |
Dec 22, 2021 | 23.51 | 23.70 | 23.50 | 23.70 | 1,487,308 | +0.23(+0.97%) |
Dec 21, 2021 | 23.41 | 23.58 | 23.36 | 23.47 | 2,382,665 | +0.25(+1.08%) |
Dec 20, 2021 | 23.17 | 23.29 | 22.96 | 23.22 | 3,106,801 | -0.19(-0.81%) |
Dec 17, 2021 | 23.35 | 23.65 | 23.33 | 23.41 | 1,238,844 | +0.00(+0.02%) |
Dec 16, 2021 | 23.48 | 23.61 | 23.29 | 23.41 | 1,602,930 | -0.02(-0.08%) |
Dec 15, 2021 | 23.16 | 23.46 | 23.10 | 23.42 | 2,258,978 | +0.29(+1.24%) |
Dec 14, 2021 | 23.37 | 23.41 | 22.98 | 23.14 | 2,874,335 | -0.27(-1.15%) |
Dec 13, 2021 | 23.10 | 23.49 | 23.06 | 23.41 | 1,405,130 | +0.26(+1.12%) |
Dec 10, 2021 | 23.20 | 23.24 | 23.06 | 23.15 | 1,139,520 | +0.04(+0.18%) |
Dec 09, 2021 | 23.38 | 23.41 | 23.08 | 23.10 | 929,907 | -0.32(-1.37%) |
Dec 08, 2021 | 23.29 | 23.48 | 23.22 | 23.42 | 1,736,378 | +0.08(+0.33%) |
Dec 07, 2021 | 23.18 | 23.40 | 23.11 | 23.35 | 1,970,187 | +0.34(+1.49%) |
Dec 06, 2021 | 22.79 | 23.19 | 22.77 | 23.00 | 1,583,820 | +0.38(+1.68%) |
Dec 03, 2021 | 22.75 | 22.82 | 22.44 | 22.62 | 1,461,186 | -0.08(-0.35%) |
Dec 02, 2021 | 22.19 | 22.85 | 22.19 | 22.70 | 1,884,020 | +0.64(+2.92%) |