Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.11 | 21.27 | 20.81 | 20.97 | 7,460,769 | -0.35(-1.66%) |
Feb 25, 2022 | 20.76 | 21.35 | 21.03 | 21.32 | 8,857,170 | +0.56(+2.70%) |
Feb 24, 2022 | 19.99 | 20.77 | 19.64 | 20.76 | 22,658,176 | -0.45(-2.11%) |
Feb 23, 2022 | 21.50 | 21.70 | 21.16 | 21.21 | 9,010,758 | -0.31(-1.43%) |
Feb 22, 2022 | 21.13 | 21.77 | 21.11 | 21.52 | 18,495,672 | +0.50(+2.40%) |
Feb 18, 2022 | 21.02 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 21.15 | 21.24 | 20.89 | 20.94 | 9,072,279 | -0.38(-1.80%) |
Feb 16, 2022 | 21.03 | 21.33 | 21.00 | 21.32 | 7,074,443 | -0.05(-0.22%) |
Feb 15, 2022 | 21.27 | 21.42 | 21.15 | 21.37 | 10,685,277 | +0.65(+3.15%) |
Feb 14, 2022 | 20.54 | 20.78 | 20.44 | 20.72 | 6,965,082 | -0.07(-0.36%) |
Feb 11, 2022 | 21.21 | 21.26 | 20.74 | 20.79 | 8,313,143 | -0.63(-2.92%) |
Feb 10, 2022 | 21.52 | 21.73 | 21.35 | 21.42 | 11,354,273 | -0.44(-2.01%) |
Feb 09, 2022 | 21.63 | 21.90 | 21.57 | 21.86 | 8,003,908 | +0.49(+2.27%) |
Feb 08, 2022 | 20.97 | 21.45 | 20.89 | 21.37 | 22,697,076 | +0.39(+1.87%) |
Feb 07, 2022 | 21.17 | 21.39 | 20.92 | 20.98 | 17,019,264 | -0.39(-1.83%) |
Feb 04, 2022 | 21.45 | 21.67 | 21.16 | 21.37 | 19,550,502 | +0.12(+0.57%) |
Feb 03, 2022 | 21.55 | 21.71 | 21.22 | 21.25 | 12,997,001 | -0.94(-4.25%) |
Feb 02, 2022 | 22.16 | 22.26 | 22.03 | 22.19 | 9,675,157 | +0.23(+1.06%) |
Feb 01, 2022 | 21.95 | 22.06 | 21.69 | 21.96 | 11,042,435 | -0.05(-0.21%) |
Jan 31, 2022 | 21.54 | 22.04 | 22.01 | 6,090,405 | +0.85(+4.02%) | |
Jan 28, 2022 | 20.68 | 21.19 | 20.59 | 21.16 | 16,516,171 | +0.79(+3.90%) |
Jan 27, 2022 | 20.78 | 20.89 | 20.28 | 20.36 | 18,301,412 | -0.54(-2.59%) |
Jan 26, 2022 | 21.21 | 21.32 | 20.70 | 20.90 | 12,491,740 | -0.08(-0.40%) |
Jan 25, 2022 | 21.16 | 21.33 | 20.93 | 20.99 | 10,269,569 | -0.43(-2.01%) |
Jan 24, 2022 | 21.36 | 21.45 | 20.51 | 21.42 | 19,416,430 | -0.44(-2.01%) |
Jan 21, 2022 | 21.88 | 22.19 | 21.81 | 21.86 | 14,798,271 | -0.25(-1.14%) |
Jan 20, 2022 | 22.72 | 22.76 | 22.09 | 22.11 | 20,813,712 | -0.74(-3.23%) |
Jan 19, 2022 | 23.32 | 23.39 | 22.83 | 22.85 | 14,733,529 | -0.97(-4.08%) |
Jan 18, 2022 | 24.00 | 24.06 | 23.73 | 23.82 | 7,406,457 | -0.64(-2.63%) |
Jan 14, 2022 | 24.46 | 0 | +0.56(+2.34%) | |||
Jan 13, 2022 | 24.03 | 24.07 | 23.78 | 23.90 | 21,579,170 | -0.14(-0.58%) |
Jan 12, 2022 | 24.41 | 24.64 | 23.82 | 24.04 | 16,686,119 | +0.68(+2.92%) |
Jan 11, 2022 | 23.23 | 23.40 | 23.02 | 23.36 | 10,584,859 | +0.23(+1.01%) |
Jan 10, 2022 | 23.02 | 23.14 | 22.80 | 23.13 | 10,743,065 | +0.53(+2.36%) |
Jan 07, 2022 | 22.61 | 22.75 | 22.38 | 22.59 | 7,065,342 | +0.08(+0.37%) |
Jan 06, 2022 | 22.59 | 22.86 | 22.38 | 22.51 | 12,341,705 | -0.18(-0.78%) |
Jan 05, 2022 | 23.19 | 23.27 | 22.64 | 22.69 | 9,512,679 | -0.76(-3.23%) |
Jan 04, 2022 | 23.57 | 23.68 | 23.32 | 23.44 | 8,762,375 | -0.14(-0.59%) |
Jan 03, 2022 | 23.71 | 23.85 | 23.48 | 23.58 | 4,848,480 | -0.05(-0.20%) |
Dec 31, 2021 | 23.84 | 23.86 | 23.63 | 23.63 | 3,223,609 | -0.09(-0.39%) |
Dec 30, 2021 | 23.85 | 23.90 | 23.70 | 23.72 | 2,455,356 | +0.03(+0.12%) |
Dec 29, 2021 | 23.52 | 23.70 | 23.47 | 23.70 | 2,494,988 | +0.07(+0.32%) |
Dec 28, 2021 | 23.68 | 23.69 | 23.51 | 23.62 | 3,647,893 | -0.03(-0.12%) |
Dec 27, 2021 | 23.21 | 23.66 | 23.21 | 23.65 | 3,777,994 | +0.56(+2.43%) |
Dec 23, 2021 | 23.05 | 23.15 | 22.87 | 23.09 | 2,692,311 | +0.19(+0.82%) |
Dec 22, 2021 | 22.61 | 22.91 | 22.55 | 22.90 | 7,464,135 | +0.29(+1.28%) |
Dec 21, 2021 | 22.39 | 22.64 | 22.26 | 22.61 | 4,016,848 | +0.49(+2.24%) |
Dec 20, 2021 | 22.25 | 22.29 | 21.85 | 22.12 | 4,317,232 | -0.33(-1.46%) |
Dec 17, 2021 | 22.33 | 22.66 | 22.29 | 22.44 | 6,980,186 | -0.07(-0.29%) |
Dec 16, 2021 | 22.23 | 22.87 | 22.19 | 22.51 | 12,111,194 | +0.79(+3.65%) |
Dec 15, 2021 | 21.24 | 21.74 | 21.21 | 21.72 | 7,322,051 | +0.35(+1.62%) |
Dec 14, 2021 | 21.24 | 21.45 | 21.11 | 21.37 | 5,626,620 | +0.26(+1.24%) |
Dec 13, 2021 | 21.51 | 21.51 | 21.08 | 21.11 | 4,875,112 | -0.54(-2.50%) |
Dec 10, 2021 | 21.77 | 21.97 | 21.53 | 21.65 | 4,285,737 | -0.06(-0.26%) |
Dec 09, 2021 | 21.69 | 21.88 | 21.68 | 21.71 | 4,799,272 | -0.18(-0.81%) |
Dec 08, 2021 | 21.66 | 21.95 | 21.58 | 21.88 | 5,565,298 | +0.35(+1.65%) |
Dec 07, 2021 | 21.07 | 21.54 | 21.01 | 21.53 | 8,994,204 | +0.76(+3.64%) |
Dec 06, 2021 | 20.88 | 20.89 | 20.43 | 20.77 | 7,343,638 | -0.59(-2.75%) |
Dec 03, 2021 | 21.59 | 21.60 | 21.20 | 21.36 | 7,234,994 | -0.52(-2.39%) |
Dec 02, 2021 | 21.42 | 21.95 | 21.32 | 21.88 | 10,001,132 | +0.93(+4.46%) |