Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.26 | 20.59 | 20.21 | 20.56 | 3,386,136 | +0.02(+0.09%) |
Feb 25, 2022 | 20.27 | 20.56 | 20.13 | 20.54 | 1,905,457 | +0.26(+1.29%) |
Feb 24, 2022 | 19.51 | 20.30 | 19.37 | 20.28 | 2,228,732 | +0.39(+1.95%) |
Feb 23, 2022 | 20.37 | 20.42 | 19.84 | 19.89 | 2,230,602 | -0.33(-1.65%) |
Feb 22, 2022 | 20.57 | 20.62 | 20.13 | 20.22 | 2,959,860 | -0.31(-1.50%) |
Feb 18, 2022 | 20.53 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.86 | 20.86 | 20.49 | 20.53 | 1,856,110 | -0.39(-1.86%) |
Feb 16, 2022 | 21.00 | 21.03 | 20.65 | 20.92 | 2,362,826 | -0.09(-0.43%) |
Feb 15, 2022 | 20.85 | 21.09 | 20.85 | 21.01 | 1,751,878 | +0.33(+1.62%) |
Feb 14, 2022 | 20.89 | 21.03 | 20.58 | 20.67 | 2,654,451 | -0.06(-0.31%) |
Feb 11, 2022 | 20.86 | 21.21 | 20.73 | 20.74 | 2,269,719 | -0.03(-0.13%) |
Feb 10, 2022 | 20.91 | 21.32 | 20.65 | 20.77 | 3,508,746 | -0.44(-2.09%) |
Feb 09, 2022 | 20.83 | 21.24 | 20.83 | 21.21 | 2,901,166 | +0.58(+2.80%) |
Feb 08, 2022 | 20.46 | 20.83 | 20.46 | 20.63 | 1,814,509 | +0.26(+1.29%) |
Feb 07, 2022 | 20.59 | 20.72 | 20.29 | 20.37 | 2,894,910 | -0.14(-0.71%) |
Feb 04, 2022 | 20.39 | 20.66 | 20.18 | 20.51 | 1,449,813 | +0.08(+0.40%) |
Feb 03, 2022 | 20.60 | 20.40 | 20.43 | 2,524,112 | -0.24(-1.14%) | |
Feb 02, 2022 | 20.95 | 21.20 | 20.58 | 20.67 | 3,328,571 | -0.26(-1.25%) |
Feb 01, 2022 | 20.80 | 20.96 | 20.66 | 20.93 | 1,857,575 | +0.11(+0.52%) |
Jan 31, 2022 | 20.30 | 20.82 | 20.82 | 2,023,727 | +0.38(+1.86%) | |
Jan 28, 2022 | 19.98 | 20.46 | 19.75 | 20.44 | 1,953,656 | +0.40(+1.98%) |
Jan 27, 2022 | 20.15 | 20.44 | 19.97 | 20.04 | 1,806,155 | -0.04(-0.18%) |
Jan 26, 2022 | 20.20 | 20.55 | 19.93 | 20.08 | 2,171,625 | -0.04(-0.18%) |
Jan 25, 2022 | 20.02 | 20.31 | 19.68 | 20.11 | 2,246,529 | -0.14(-0.71%) |
Jan 24, 2022 | 19.73 | 20.29 | 19.45 | 20.26 | 4,279,223 | +0.39(+1.96%) |
Jan 21, 2022 | 19.97 | 20.14 | 19.85 | 19.87 | 2,681,373 | -0.18(-0.90%) |
Jan 20, 2022 | 21.01 | 21.10 | 20.04 | 20.05 | 2,377,931 | -0.91(-4.36%) |
Jan 19, 2022 | 20.79 | 21.01 | 20.71 | 20.96 | 2,706,680 | +0.25(+1.22%) |
Jan 18, 2022 | 20.95 | 21.05 | 20.62 | 20.71 | 2,152,174 | -0.37(-1.76%) |
Jan 14, 2022 | 21.08 | 0 | -0.25(-1.19%) | |||
Jan 13, 2022 | 21.38 | 21.56 | 21.28 | 21.33 | 1,865,343 | +0.05(+0.21%) |
Jan 12, 2022 | 21.53 | 21.69 | 21.15 | 21.29 | 2,473,476 | -0.31(-1.42%) |
Jan 11, 2022 | 21.55 | 21.70 | 21.41 | 21.60 | 2,071,935 | -0.07(-0.33%) |
Jan 10, 2022 | 21.65 | 21.75 | 21.43 | 21.67 | 2,272,503 | -0.09(-0.42%) |
Jan 07, 2022 | 21.80 | 22.13 | 21.75 | 21.76 | 2,551,127 | +0.01(+0.04%) |
Jan 06, 2022 | 21.54 | 21.98 | 21.54 | 21.75 | 2,386,614 | +0.19(+0.88%) |
Jan 05, 2022 | 21.74 | 21.90 | 21.49 | 21.56 | 3,637,232 | -0.02(-0.08%) |
Jan 04, 2022 | 21.72 | 21.82 | 21.51 | 21.58 | 3,421,216 | -0.02(-0.08%) |
Jan 03, 2022 | 21.65 | 21.75 | 21.29 | 21.60 | 2,341,782 | +0.04(+0.17%) |
Dec 31, 2021 | 21.62 | 21.87 | 21.54 | 21.56 | 1,438,766 | -0.02(-0.08%) |
Dec 30, 2021 | 21.62 | 21.87 | 21.57 | 21.58 | 1,756,987 | +0.03(+0.13%) |
Dec 29, 2021 | 21.36 | 21.84 | 21.30 | 21.55 | 2,103,272 | +0.15(+0.72%) |
Dec 28, 2021 | 21.24 | 21.58 | 21.11 | 21.40 | 1,650,533 | +0.06(+0.30%) |
Dec 27, 2021 | 21.09 | 21.37 | 20.98 | 21.33 | 1,289,223 | +0.24(+1.16%) |
Dec 23, 2021 | 20.85 | 21.12 | 20.77 | 21.09 | 1,318,455 | +0.32(+1.52%) |
Dec 22, 2021 | 20.63 | 20.89 | 20.63 | 20.77 | 1,952,991 | +0.07(+0.35%) |
Dec 21, 2021 | 20.61 | 20.86 | 20.58 | 20.70 | 2,244,985 | +0.20(+0.97%) |
Dec 20, 2021 | 20.17 | 20.54 | 19.99 | 20.50 | 2,096,347 | +0.20(+0.98%) |
Dec 17, 2021 | 19.98 | 20.50 | 19.93 | 20.30 | 3,994,854 | +0.24(+1.22%) |
Dec 16, 2021 | 20.25 | 20.33 | 20.04 | 20.06 | 1,917,507 | -0.11(-0.54%) |
Dec 15, 2021 | 20.01 | 20.25 | 19.86 | 20.17 | 2,118,910 | +0.18(+0.90%) |
Dec 14, 2021 | 19.79 | 20.07 | 19.73 | 19.99 | 2,672,326 | -0.02(-0.09%) |
Dec 13, 2021 | 20.23 | 20.23 | 19.84 | 20.01 | 1,484,250 | -0.16(-0.79%) |
Dec 10, 2021 | 20.26 | 20.31 | 20.01 | 20.17 | 1,675,107 | +0.05(+0.24%) |
Dec 09, 2021 | 20.07 | 20.29 | 20.06 | 20.12 | 1,508,607 | -0.04(-0.17%) |
Dec 08, 2021 | 20.05 | 20.29 | 20.02 | 20.15 | 1,481,615 | +0.14(+0.69%) |
Dec 07, 2021 | 19.92 | 20.19 | 19.92 | 20.01 | 2,744,647 | +0.22(+1.10%) |
Dec 06, 2021 | 19.33 | 20.04 | 19.28 | 19.80 | 3,418,805 | +0.67(+3.50%) |
Dec 03, 2021 | 19.06 | 19.26 | 18.98 | 19.13 | 2,849,696 | +0.06(+0.34%) |
Dec 02, 2021 | 18.49 | 19.16 | 18.49 | 19.06 | 2,295,191 | +0.64(+3.48%) |