Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.39 | 23.91 | 23.20 | 23.73 | 1,855,933 | -0.09(-0.36%) |
Feb 25, 2022 | 22.91 | 23.91 | 23.19 | 23.82 | 1,867,670 | +0.99(+4.34%) |
Feb 24, 2022 | 21.87 | 22.94 | 21.52 | 22.83 | 2,043,718 | +0.33(+1.45%) |
Feb 23, 2022 | 22.93 | 23.58 | 22.39 | 22.50 | 2,552,377 | -0.06(-0.26%) |
Feb 22, 2022 | 22.62 | 23.02 | 22.43 | 22.56 | 1,667,600 | -0.25(-1.10%) |
Feb 18, 2022 | 22.81 | 0 | -0.31(-1.33%) | |||
Feb 17, 2022 | 23.36 | 23.60 | 22.96 | 23.12 | 1,376,162 | -0.60(-2.52%) |
Feb 16, 2022 | 23.29 | 23.83 | 23.07 | 23.72 | 1,214,498 | +0.33(+1.40%) |
Feb 15, 2022 | 22.60 | 23.42 | 22.56 | 23.39 | 982,976 | +1.00(+4.47%) |
Feb 14, 2022 | 22.47 | 22.61 | 22.14 | 22.39 | 1,582,581 | -0.04(-0.17%) |
Feb 11, 2022 | 23.00 | 23.01 | 22.20 | 22.43 | 851,390 | -0.58(-2.51%) |
Feb 10, 2022 | 23.01 | 23.73 | 22.80 | 23.00 | 878,111 | -0.35(-1.48%) |
Feb 09, 2022 | 22.85 | 23.36 | 22.82 | 23.35 | 771,856 | +0.79(+3.50%) |
Feb 08, 2022 | 22.08 | 22.58 | 22.06 | 22.56 | 1,046,238 | +0.53(+2.40%) |
Feb 07, 2022 | 22.15 | 22.30 | 21.92 | 22.03 | 1,115,258 | -0.08(-0.35%) |
Feb 04, 2022 | 22.14 | 22.41 | 21.98 | 22.11 | 992,301 | -0.13(-0.61%) |
Feb 03, 2022 | 22.14 | 22.24 | 958,274 | -0.30(-1.32%) | ||
Feb 02, 2022 | 22.23 | 22.76 | 22.17 | 22.54 | 1,606,268 | +0.48(+2.18%) |
Feb 01, 2022 | 21.70 | 22.09 | 21.56 | 22.06 | 1,256,241 | +0.46(+2.14%) |
Jan 31, 2022 | 20.94 | 21.61 | 21.60 | 899,597 | +0.54(+2.56%) | |
Jan 28, 2022 | 20.77 | 21.08 | 20.07 | 21.06 | 1,541,995 | +0.29(+1.39%) |
Jan 27, 2022 | 21.59 | 21.69 | 20.50 | 20.77 | 1,325,995 | -0.55(-2.57%) |
Jan 26, 2022 | 21.77 | 21.93 | 21.15 | 21.32 | 1,515,641 | -0.07(-0.31%) |
Jan 25, 2022 | 21.64 | 21.84 | 21.09 | 21.39 | 1,794,111 | -0.64(-2.88%) |
Jan 24, 2022 | 21.71 | 22.10 | 21.14 | 22.02 | 1,789,867 | -0.05(-0.22%) |
Jan 21, 2022 | 22.21 | 22.62 | 22.02 | 22.07 | 1,122,291 | -0.40(-1.80%) |
Jan 20, 2022 | 23.04 | 23.33 | 22.43 | 22.47 | 864,392 | -0.54(-2.34%) |
Jan 19, 2022 | 23.39 | 23.62 | 22.99 | 23.01 | 703,335 | -0.29(-1.24%) |
Jan 18, 2022 | 23.39 | 23.64 | 23.14 | 23.30 | 878,970 | -0.47(-1.98%) |
Jan 14, 2022 | 23.77 | 0 | +0.10(+0.41%) | |||
Jan 13, 2022 | 23.70 | 24.06 | 23.60 | 23.68 | 757,904 | +0.10(+0.41%) |
Jan 12, 2022 | 23.58 | 23.76 | 23.26 | 23.58 | 565,773 | +0.22(+0.95%) |
Jan 11, 2022 | 22.98 | 23.36 | 22.97 | 23.36 | 814,806 | +0.33(+1.42%) |
Jan 10, 2022 | 22.80 | 23.06 | 22.32 | 23.03 | 1,246,351 | +0.05(+0.21%) |
Jan 07, 2022 | 23.28 | 23.28 | 22.87 | 22.98 | 782,379 | -0.26(-1.12%) |
Jan 06, 2022 | 23.45 | 23.67 | 23.16 | 23.24 | 981,628 | -0.34(-1.43%) |
Jan 05, 2022 | 24.04 | 24.31 | 23.57 | 23.58 | 1,079,860 | -0.34(-1.41%) |
Jan 04, 2022 | 23.76 | 24.31 | 23.54 | 23.92 | 1,709,800 | +0.28(+1.18%) |
Jan 03, 2022 | 23.48 | 23.65 | 23.30 | 23.64 | 1,438,617 | +0.27(+1.15%) |
Dec 31, 2021 | 23.06 | 23.48 | 23.06 | 23.37 | 641,871 | +0.25(+1.08%) |
Dec 30, 2021 | 23.36 | 23.60 | 23.08 | 23.12 | 663,040 | -0.23(-0.99%) |
Dec 29, 2021 | 23.07 | 23.47 | 23.07 | 23.35 | 870,152 | +0.13(+0.58%) |
Dec 28, 2021 | 23.04 | 23.38 | 23.04 | 23.21 | 676,508 | +0.09(+0.37%) |
Dec 27, 2021 | 22.77 | 23.13 | 22.65 | 23.13 | 905,471 | +0.40(+1.78%) |
Dec 23, 2021 | 22.81 | 22.99 | 22.64 | 22.72 | 543,817 | +0.01(+0.04%) |
Dec 22, 2021 | 22.38 | 22.72 | 22.28 | 22.71 | 912,329 | +0.29(+1.29%) |
Dec 21, 2021 | 22.13 | 22.51 | 22.01 | 22.43 | 1,115,294 | +0.63(+2.87%) |
Dec 20, 2021 | 21.73 | 21.82 | 21.15 | 21.80 | 1,487,085 | -0.37(-1.65%) |
Dec 17, 2021 | 21.95 | 22.29 | 21.59 | 22.17 | 2,637,350 | -0.13(-0.56%) |
Dec 16, 2021 | 22.99 | 23.31 | 22.26 | 22.29 | 1,356,753 | -0.67(-2.93%) |
Dec 15, 2021 | 21.97 | 23.19 | 21.96 | 22.96 | 2,845,380 | +1.26(+5.81%) |
Dec 14, 2021 | 21.78 | 22.19 | 21.54 | 21.70 | 1,420,050 | -0.35(-1.57%) |
Dec 13, 2021 | 22.54 | 22.67 | 22.03 | 22.05 | 1,843,478 | -0.59(-2.59%) |
Dec 10, 2021 | 22.64 | 22.89 | 22.39 | 22.64 | 1,539,238 | +0.17(+0.77%) |
Dec 09, 2021 | 22.56 | 22.89 | 22.43 | 22.46 | 1,590,212 | -0.10(-0.43%) |
Dec 08, 2021 | 22.80 | 22.80 | 22.24 | 22.56 | 1,456,167 | -0.11(-0.47%) |
Dec 07, 2021 | 22.48 | 23.15 | 22.42 | 22.67 | 1,621,521 | +0.43(+1.95%) |
Dec 06, 2021 | 22.06 | 22.48 | 21.68 | 22.23 | 1,662,003 | +0.40(+1.85%) |
Dec 03, 2021 | 22.13 | 22.30 | 21.63 | 21.83 | 1,108,364 | -0.32(-1.43%) |
Dec 02, 2021 | 21.67 | 22.31 | 21.47 | 22.15 | 1,172,459 | +0.51(+2.36%) |