Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.96 | 22.21 | 21.92 | 22.03 | 9,391,537 | -0.16(-0.70%) |
Feb 25, 2022 | 21.78 | 22.19 | 21.84 | 22.19 | 10,305,924 | +0.39(+1.81%) |
Feb 24, 2022 | 21.40 | 21.82 | 21.32 | 21.79 | 9,589,320 | -0.16(-0.75%) |
Feb 23, 2022 | 22.35 | 22.35 | 21.92 | 21.96 | 9,599,088 | -0.14(-0.62%) |
Feb 22, 2022 | 22.18 | 22.30 | 21.97 | 22.09 | 7,255,740 | +0.13(+0.58%) |
Feb 18, 2022 | 21.97 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.30 | 22.34 | 22.09 | 22.14 | 5,597,895 | -0.17(-0.78%) |
Feb 16, 2022 | 22.06 | 22.35 | 22.05 | 22.31 | 5,275,814 | +0.24(+1.08%) |
Feb 15, 2022 | 21.91 | 22.08 | 21.84 | 22.08 | 5,545,800 | +0.36(+1.65%) |
Feb 14, 2022 | 21.77 | 21.82 | 21.56 | 21.72 | 8,998,213 | +0.05(+0.21%) |
Feb 11, 2022 | 21.97 | 22.07 | 21.64 | 21.67 | 7,368,584 | -0.22(-1.00%) |
Feb 10, 2022 | 21.96 | 22.36 | 21.84 | 21.89 | 5,924,774 | -0.20(-0.91%) |
Feb 09, 2022 | 22.04 | 22.11 | 22.00 | 22.09 | 6,016,820 | +0.35(+1.60%) |
Feb 08, 2022 | 21.62 | 21.78 | 21.52 | 21.75 | 6,082,567 | +0.40(+1.89%) |
Feb 07, 2022 | 21.31 | 21.47 | 21.28 | 21.34 | 4,713,822 | +0.17(+0.82%) |
Feb 04, 2022 | 21.08 | 21.26 | 20.95 | 21.17 | 4,443,690 | +0.08(+0.39%) |
Feb 03, 2022 | 21.21 | 21.06 | 21.09 | 5,824,575 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.30 | 21.38 | 21.19 | 21.32 | 5,392,608 | +0.13(+0.60%) |
Feb 01, 2022 | 21.00 | 21.21 | 20.87 | 21.20 | 5,246,832 | +0.27(+1.31%) |
Jan 31, 2022 | 20.67 | 20.92 | 20.92 | 4,607,634 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.55 | 20.70 | 20.33 | 20.67 | 12,476,279 | +0.09(+0.45%) |
Jan 27, 2022 | 20.88 | 20.99 | 20.52 | 20.58 | 11,800,008 | -0.47(-2.22%) |
Jan 26, 2022 | 21.41 | 21.48 | 20.89 | 21.05 | 12,024,041 | -0.19(-0.91%) |
Jan 25, 2022 | 21.03 | 21.36 | 20.82 | 21.24 | 11,860,631 | -0.05(-0.26%) |
Jan 24, 2022 | 21.00 | 21.31 | 20.58 | 21.30 | 10,956,533 | -0.17(-0.81%) |
Jan 21, 2022 | 21.80 | 21.87 | 21.46 | 21.47 | 8,180,810 | -0.62(-2.82%) |
Jan 20, 2022 | 22.37 | 22.48 | 22.08 | 22.09 | 3,670,488 | -0.16(-0.74%) |
Jan 19, 2022 | 22.35 | 22.41 | 22.19 | 22.26 | 5,243,972 | +0.10(+0.45%) |
Jan 18, 2022 | 22.25 | 22.30 | 22.09 | 22.16 | 5,951,744 | -0.38(-1.67%) |
Jan 14, 2022 | 22.53 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.04 | 23.05 | 22.75 | 22.79 | 8,135,911 | -0.08(-0.36%) |
Jan 12, 2022 | 22.77 | 22.90 | 22.73 | 22.87 | 2,963,023 | +0.21(+0.93%) |
Jan 11, 2022 | 22.35 | 22.66 | 22.25 | 22.66 | 3,770,005 | +0.28(+1.27%) |
Jan 10, 2022 | 22.32 | 22.40 | 22.10 | 22.38 | 6,480,353 | -0.17(-0.77%) |
Jan 07, 2022 | 22.47 | 22.56 | 22.36 | 22.55 | 3,068,712 | +0.11(+0.49%) |
Jan 06, 2022 | 22.47 | 22.57 | 22.31 | 22.44 | 7,352,586 | -0.40(-1.76%) |
Jan 05, 2022 | 23.13 | 23.19 | 22.83 | 22.85 | 3,658,926 | -0.28(-1.23%) |
Jan 04, 2022 | 23.13 | 23.25 | 23.09 | 23.13 | 2,385,683 | +0.35(+1.53%) |
Jan 03, 2022 | 22.62 | 22.82 | 22.56 | 22.78 | 6,094,396 | +0.04(+0.16%) |
Dec 31, 2021 | 22.68 | 22.82 | 22.68 | 22.74 | 1,959,784 | -0.16(-0.68%) |
Dec 30, 2021 | 22.94 | 23.04 | 22.88 | 22.90 | 1,177,855 | +0.01(+0.04%) |
Dec 29, 2021 | 22.89 | 23.01 | 22.86 | 22.89 | 1,850,743 | +0.10(+0.44%) |
Dec 28, 2021 | 22.89 | 22.94 | 22.79 | 22.79 | 3,517,332 | -0.06(-0.28%) |
Dec 27, 2021 | 22.59 | 22.86 | 22.59 | 22.86 | 2,265,988 | +0.15(+0.68%) |
Dec 23, 2021 | 22.54 | 22.72 | 22.53 | 22.70 | 2,502,850 | +0.15(+0.64%) |
Dec 22, 2021 | 22.27 | 22.56 | 22.25 | 22.56 | 3,036,651 | +0.33(+1.47%) |
Dec 21, 2021 | 22.05 | 22.24 | 22.05 | 22.23 | 1,947,643 | +0.37(+1.70%) |
Dec 20, 2021 | 21.88 | 21.88 | 21.72 | 21.86 | 3,560,191 | +0.02(+0.08%) |
Dec 17, 2021 | 22.03 | 22.07 | 21.82 | 21.84 | 4,879,433 | -0.25(-1.15%) |
Dec 16, 2021 | 22.20 | 22.23 | 22.01 | 22.09 | 6,586,709 | -0.13(-0.57%) |
Dec 15, 2021 | 22.03 | 22.22 | 21.80 | 22.22 | 3,620,188 | +0.25(+1.12%) |
Dec 14, 2021 | 21.97 | 22.11 | 21.88 | 21.97 | 3,880,856 | -0.09(-0.41%) |
Dec 13, 2021 | 22.21 | 22.22 | 22.03 | 22.07 | 3,830,877 | -0.25(-1.11%) |
Dec 10, 2021 | 22.34 | 22.36 | 22.19 | 22.31 | 3,173,270 | +0.04(+0.16%) |
Dec 09, 2021 | 22.28 | 22.31 | 22.22 | 22.28 | 2,992,286 | -0.13(-0.59%) |
Dec 08, 2021 | 22.35 | 22.43 | 22.30 | 22.41 | 2,498,203 | +0.19(+0.88%) |
Dec 07, 2021 | 22.01 | 22.29 | 22.01 | 22.22 | 4,225,564 | +0.42(+1.91%) |
Dec 06, 2021 | 21.69 | 21.87 | 21.62 | 21.80 | 2,669,756 | +0.31(+1.44%) |
Dec 03, 2021 | 21.76 | 21.77 | 21.29 | 21.49 | 5,354,518 | -0.31(-1.42%) |
Dec 02, 2021 | 21.62 | 21.88 | 21.59 | 21.80 | 3,760,473 | +0.36(+1.69%) |