Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.02 | 25.15 | 24.67 | 24.90 | 7,121,010 | +0.15(+0.61%) |
Feb 25, 2022 | 24.14 | 24.75 | 24.19 | 24.75 | 4,350,318 | +0.12(+0.48%) |
Feb 24, 2022 | 25.53 | 25.60 | 24.38 | 24.63 | 9,968,642 | -0.09(-0.38%) |
Feb 23, 2022 | 24.44 | 24.90 | 24.35 | 24.73 | 4,960,057 | +0.76(+3.17%) |
Feb 22, 2022 | 24.48 | 24.57 | 23.65 | 23.97 | 5,937,789 | +0.21(+0.87%) |
Feb 18, 2022 | 23.76 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 23.75 | 24.06 | 23.58 | 23.78 | 5,350,632 | +0.47(+2.00%) |
Feb 16, 2022 | 23.42 | 23.82 | 23.15 | 23.31 | 5,022,130 | -0.06(-0.27%) |
Feb 15, 2022 | 23.00 | 23.39 | 22.62 | 23.37 | 9,525,037 | -1.05(-4.31%) |
Feb 14, 2022 | 24.83 | 24.88 | 23.99 | 24.43 | 7,503,984 | -0.85(-3.35%) |
Feb 11, 2022 | 24.41 | 25.46 | 24.29 | 25.27 | 11,068,003 | +1.40(+5.87%) |
Feb 10, 2022 | 23.61 | 24.26 | 23.61 | 23.87 | 6,888,253 | +0.59(+2.53%) |
Feb 09, 2022 | 23.03 | 23.52 | 22.99 | 23.28 | 5,291,277 | +0.44(+1.93%) |
Feb 08, 2022 | 23.10 | 23.17 | 22.57 | 22.84 | 3,844,544 | -0.57(-2.45%) |
Feb 07, 2022 | 23.18 | 23.60 | 23.08 | 23.42 | 5,199,277 | +0.36(+1.57%) |
Feb 04, 2022 | 22.90 | 23.31 | 22.87 | 23.06 | 5,903,425 | +0.49(+2.16%) |
Feb 03, 2022 | 22.24 | 22.64 | 22.57 | 5,154,955 | +0.13(+0.56%) | |
Feb 02, 2022 | 22.25 | 22.50 | 22.04 | 22.44 | 4,268,111 | +0.25(+1.13%) |
Feb 01, 2022 | 21.45 | 23.05 | 21.39 | 22.19 | 7,117,005 | +0.51(+2.36%) |
Jan 31, 2022 | 21.75 | 21.68 | 6,130,039 | +0.06(+0.29%) | ||
Jan 28, 2022 | 21.87 | 22.02 | 21.43 | 21.62 | 13,733,176 | -0.49(-2.21%) |
Jan 27, 2022 | 22.51 | 22.67 | 21.71 | 22.10 | 6,960,330 | -0.28(-1.27%) |
Jan 26, 2022 | 22.95 | 22.97 | 22.07 | 22.39 | 5,436,241 | -0.41(-1.79%) |
Jan 25, 2022 | 21.95 | 22.86 | 21.73 | 22.80 | 4,594,105 | +0.61(+2.77%) |
Jan 24, 2022 | 21.69 | 22.20 | 21.27 | 22.18 | 4,918,259 | +0.21(+0.97%) |
Jan 21, 2022 | 22.14 | 22.29 | 21.69 | 21.97 | 8,826,254 | -0.57(-2.55%) |
Jan 20, 2022 | 22.51 | 23.06 | 22.42 | 22.54 | 3,079,194 | -0.01(-0.03%) |
Jan 19, 2022 | 22.78 | 22.93 | 22.42 | 22.55 | 3,908,542 | -0.29(-1.27%) |
Jan 18, 2022 | 23.04 | 23.08 | 22.47 | 22.84 | 3,050,007 | -0.20(-0.89%) |
Jan 14, 2022 | 23.05 | 0 | +0.78(+3.50%) | |||
Jan 13, 2022 | 22.10 | 22.51 | 21.91 | 22.27 | 4,816,305 | +0.06(+0.28%) |
Jan 12, 2022 | 22.16 | 22.27 | 21.97 | 22.21 | 2,940,962 | +0.28(+1.29%) |
Jan 11, 2022 | 21.51 | 21.92 | 21.35 | 21.92 | 4,177,372 | +0.39(+1.79%) |
Jan 10, 2022 | 21.68 | 21.82 | 21.41 | 21.54 | 3,040,961 | -0.35(-1.62%) |
Jan 07, 2022 | 21.51 | 21.92 | 21.34 | 21.89 | 2,815,765 | -0.02(-0.11%) |
Jan 06, 2022 | 22.03 | 22.15 | 21.65 | 21.91 | 3,366,785 | +0.33(+1.53%) |
Jan 05, 2022 | 21.80 | 22.02 | 21.44 | 21.58 | 4,242,849 | +0.35(+1.67%) |
Jan 04, 2022 | 21.16 | 21.47 | 21.15 | 21.23 | 3,398,662 | +0.20(+0.97%) |
Jan 03, 2022 | 20.76 | 21.07 | 20.66 | 21.02 | 3,674,209 | +0.31(+1.48%) |
Dec 31, 2021 | 20.93 | 20.97 | 20.67 | 20.72 | 2,985,060 | -0.28(-1.31%) |
Dec 30, 2021 | 21.16 | 21.25 | 20.95 | 20.99 | 1,333,348 | -0.23(-1.08%) |
Dec 29, 2021 | 21.21 | 21.42 | 21.14 | 21.22 | 1,587,794 | -0.18(-0.85%) |
Dec 28, 2021 | 21.52 | 21.64 | 21.31 | 21.40 | 1,497,355 | -0.19(-0.87%) |
Dec 27, 2021 | 21.25 | 21.60 | 21.13 | 21.59 | 2,142,608 | +0.00(+0.00%) |
Dec 23, 2021 | 21.58 | 21.77 | 21.54 | 21.59 | 2,117,866 | -0.34(-1.54%) |
Dec 22, 2021 | 21.61 | 22.02 | 21.57 | 21.93 | 3,111,456 | -0.04(-0.18%) |
Dec 21, 2021 | 21.50 | 22.10 | 21.49 | 21.97 | 4,868,998 | +1.23(+5.92%) |
Dec 20, 2021 | 20.40 | 20.75 | 20.20 | 20.74 | 5,200,841 | -0.10(-0.49%) |
Dec 17, 2021 | 20.73 | 21.03 | 20.55 | 20.84 | 6,107,235 | -0.17(-0.79%) |
Dec 16, 2021 | 20.80 | 21.12 | 20.79 | 21.01 | 5,573,397 | +0.44(+2.14%) |
Dec 15, 2021 | 20.21 | 20.62 | 19.90 | 20.57 | 2,582,934 | +0.47(+2.35%) |
Dec 14, 2021 | 20.07 | 20.34 | 20.03 | 20.10 | 3,407,446 | -0.17(-0.82%) |
Dec 13, 2021 | 20.51 | 20.58 | 20.22 | 20.26 | 3,930,660 | -0.51(-2.46%) |
Dec 10, 2021 | 20.60 | 20.78 | 20.43 | 20.77 | 2,997,632 | +0.06(+0.27%) |
Dec 09, 2021 | 20.67 | 20.82 | 20.53 | 20.72 | 2,168,433 | -0.46(-2.19%) |
Dec 08, 2021 | 21.25 | 21.29 | 21.02 | 21.18 | 2,918,852 | +0.45(+2.16%) |
Dec 07, 2021 | 20.70 | 20.96 | 20.63 | 20.73 | 4,883,410 | +0.62(+3.09%) |
Dec 06, 2021 | 20.29 | 20.32 | 19.91 | 20.11 | 7,532,790 | +0.44(+2.24%) |
Dec 03, 2021 | 20.14 | 20.19 | 19.52 | 19.67 | 3,002,660 | -0.36(-1.81%) |
Dec 02, 2021 | 19.70 | 20.10 | 19.58 | 20.03 | 3,346,257 | +0.65(+3.37%) |