Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.81 | 19.81 | 19.36 | 19.63 | 3,011,707 | -0.42(-2.10%) |
Feb 25, 2022 | 20.19 | 20.30 | 19.93 | 20.05 | 2,627,230 | +0.18(+0.91%) |
Feb 24, 2022 | 19.39 | 19.87 | 19.24 | 19.87 | 3,879,366 | -0.32(-1.57%) |
Feb 23, 2022 | 20.55 | 20.57 | 20.17 | 20.19 | 1,973,930 | -0.41(-2.00%) |
Feb 22, 2022 | 20.76 | 20.84 | 20.57 | 20.60 | 1,599,555 | -0.35(-1.69%) |
Feb 18, 2022 | 20.96 | 0 | +0.03(+0.16%) | |||
Feb 17, 2022 | 21.04 | 21.04 | 20.88 | 20.92 | 1,035,399 | -0.12(-0.57%) |
Feb 16, 2022 | 21.02 | 21.06 | 20.95 | 21.04 | 804,059 | +0.11(+0.53%) |
Feb 15, 2022 | 20.98 | 21.02 | 20.92 | 20.93 | 1,718,505 | +0.06(+0.29%) |
Feb 14, 2022 | 20.81 | 20.93 | 20.76 | 20.87 | 2,235,387 | +0.09(+0.41%) |
Feb 11, 2022 | 20.99 | 21.04 | 20.62 | 20.79 | 3,037,888 | -0.15(-0.69%) |
Feb 10, 2022 | 21.23 | 21.24 | 20.93 | 20.93 | 2,290,179 | -0.37(-1.72%) |
Feb 09, 2022 | 21.29 | 21.33 | 21.27 | 21.30 | 1,375,432 | +0.10(+0.48%) |
Feb 08, 2022 | 21.20 | 21.21 | 21.15 | 21.20 | 905,004 | -0.07(-0.32%) |
Feb 07, 2022 | 21.28 | 21.31 | 21.23 | 21.27 | 839,371 | -0.03(-0.12%) |
Feb 04, 2022 | 21.44 | 21.44 | 21.21 | 21.29 | 904,104 | -0.18(-0.84%) |
Feb 03, 2022 | 21.47 | 21.47 | 1,019,519 | -0.12(-0.55%) | ||
Feb 02, 2022 | 21.52 | 21.61 | 21.52 | 21.59 | 1,102,005 | +0.13(+0.60%) |
Feb 01, 2022 | 21.44 | 21.46 | 21.35 | 21.46 | 1,265,566 | +0.06(+0.28%) |
Jan 31, 2022 | 21.37 | 21.44 | 21.40 | 1,252,683 | +0.01(+0.04%) | |
Jan 28, 2022 | 21.33 | 21.46 | 21.26 | 21.39 | 1,344,448 | +0.00(+0.00%) |
Jan 27, 2022 | 21.39 | 21.51 | 21.33 | 21.39 | 2,119,469 | +0.25(+1.17%) |
Jan 26, 2022 | 21.46 | 21.50 | 21.15 | 21.15 | 5,678,555 | -0.25(-1.16%) |
Jan 25, 2022 | 21.36 | 21.41 | 21.31 | 21.39 | 1,964,514 | +0.03(+0.12%) |
Jan 24, 2022 | 21.45 | 21.45 | 21.25 | 21.37 | 4,155,153 | -0.13(-0.61%) |
Jan 21, 2022 | 21.55 | 21.59 | 21.49 | 21.50 | 1,175,969 | +0.10(+0.48%) |
Jan 20, 2022 | 21.42 | 21.50 | 21.37 | 21.40 | 1,388,666 | +0.10(+0.48%) |
Jan 19, 2022 | 21.29 | 21.41 | 21.28 | 21.30 | 1,659,017 | +0.16(+0.77%) |
Jan 18, 2022 | 21.23 | 21.24 | 21.08 | 21.13 | 2,065,351 | -0.28(-1.31%) |
Jan 14, 2022 | 21.42 | 0 | -0.20(-0.91%) | |||
Jan 13, 2022 | 21.67 | 21.70 | 21.59 | 21.61 | 1,103,513 | -0.11(-0.51%) |
Jan 12, 2022 | 21.76 | 21.80 | 21.70 | 21.72 | 839,566 | -0.02(-0.08%) |
Jan 11, 2022 | 21.70 | 21.78 | 21.64 | 21.74 | 992,908 | +0.01(+0.04%) |
Jan 10, 2022 | 21.72 | 21.73 | 21.56 | 21.73 | 1,247,015 | -0.08(-0.35%) |
Jan 07, 2022 | 21.80 | 21.83 | 21.73 | 21.81 | 1,037,485 | -0.06(-0.27%) |
Jan 06, 2022 | 21.83 | 21.87 | 21.81 | 21.87 | 1,022,247 | -0.01(-0.04%) |
Jan 05, 2022 | 22.16 | 22.16 | 21.87 | 21.87 | 1,311,509 | -0.31(-1.42%) |
Jan 04, 2022 | 22.20 | 22.23 | 22.13 | 22.19 | 961,306 | +0.01(+0.04%) |
Jan 03, 2022 | 22.35 | 22.35 | 22.17 | 22.18 | 2,527,521 | -0.24(-1.06%) |
Dec 31, 2021 | 22.49 | 22.53 | 22.42 | 22.42 | 1,033,838 | -0.06(-0.27%) |
Dec 30, 2021 | 22.34 | 22.49 | 22.33 | 22.48 | 751,061 | +0.15(+0.69%) |
Dec 29, 2021 | 22.32 | 22.35 | 22.28 | 22.33 | 1,089,732 | -0.02(-0.08%) |
Dec 28, 2021 | 22.39 | 22.40 | 22.31 | 22.34 | 630,245 | -0.03(-0.11%) |
Dec 27, 2021 | 22.27 | 22.37 | 22.27 | 22.37 | 950,682 | +0.06(+0.27%) |
Dec 23, 2021 | 22.29 | 22.31 | 22.21 | 22.31 | 1,389,324 | -0.12(-0.53%) |
Dec 22, 2021 | 22.22 | 22.43 | 22.19 | 22.43 | 1,243,373 | +0.20(+0.88%) |
Dec 21, 2021 | 22.18 | 22.25 | 22.10 | 22.23 | 1,046,222 | +0.05(+0.23%) |
Dec 20, 2021 | 22.16 | 22.22 | 22.05 | 22.18 | 1,086,008 | -0.09(-0.40%) |
Dec 17, 2021 | 22.30 | 22.32 | 22.25 | 22.27 | 967,105 | -0.03(-0.15%) |
Dec 16, 2021 | 22.27 | 22.36 | 22.27 | 22.30 | 1,383,568 | +0.03(+0.15%) |
Dec 15, 2021 | 22.32 | 22.33 | 22.11 | 22.27 | 1,881,791 | -0.11(-0.49%) |
Dec 14, 2021 | 22.43 | 22.45 | 22.33 | 22.38 | 2,391,191 | -0.08(-0.34%) |
Dec 13, 2021 | 22.39 | 22.46 | 22.37 | 22.46 | 1,867,363 | +0.13(+0.57%) |
Dec 10, 2021 | 22.41 | 22.41 | 22.31 | 22.33 | 654,822 | -0.01(-0.04%) |
Dec 09, 2021 | 22.46 | 22.46 | 22.34 | 22.34 | 1,264,171 | -0.03(-0.15%) |
Dec 08, 2021 | 22.41 | 22.42 | 22.34 | 22.37 | 1,071,334 | +0.08(+0.38%) |
Dec 07, 2021 | 22.35 | 22.44 | 22.29 | 22.29 | 1,599,521 | +0.02(+0.08%) |
Dec 06, 2021 | 22.28 | 22.31 | 22.24 | 22.27 | 1,012,496 | +0.01(+0.04%) |
Dec 03, 2021 | 22.13 | 22.30 | 22.10 | 22.26 | 1,552,919 | +0.08(+0.34%) |
Dec 02, 2021 | 22.11 | 22.22 | 22.11 | 22.19 | 1,246,876 | +0.11(+0.50%) |