Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.26 | 22.39 | 22.26 | 22.36 | 14,897,114 | +0.00(+0.00%) |
Feb 25, 2022 | 22.31 | 22.37 | 22.33 | 22.36 | 13,151,392 | +0.08(+0.38%) |
Feb 24, 2022 | 22.07 | 22.29 | 22.04 | 22.27 | 14,073,608 | +0.05(+0.23%) |
Feb 23, 2022 | 22.27 | 22.29 | 22.22 | 22.22 | 16,088,008 | -0.03(-0.11%) |
Feb 22, 2022 | 22.28 | 22.32 | 22.23 | 22.25 | 9,103,252 | -0.04(-0.19%) |
Feb 18, 2022 | 22.29 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.32 | 22.32 | 22.24 | 22.25 | 9,323,189 | -0.08(-0.38%) |
Feb 16, 2022 | 22.25 | 22.35 | 22.21 | 22.34 | 4,866,217 | +0.08(+0.38%) |
Feb 15, 2022 | 22.25 | 22.28 | 22.24 | 22.25 | 5,541,597 | +0.02(+0.08%) |
Feb 14, 2022 | 22.23 | 22.26 | 22.16 | 22.24 | 8,134,938 | +0.00(+0.00%) |
Feb 11, 2022 | 22.33 | 22.34 | 22.21 | 22.24 | 15,703,970 | -0.05(-0.23%) |
Feb 10, 2022 | 22.41 | 22.44 | 22.27 | 22.29 | 13,956,613 | -0.19(-0.83%) |
Feb 09, 2022 | 22.44 | 22.49 | 22.44 | 22.47 | 8,243,272 | +0.08(+0.38%) |
Feb 08, 2022 | 22.42 | 22.44 | 22.38 | 22.39 | 11,184,730 | -0.02(-0.07%) |
Feb 07, 2022 | 22.38 | 22.44 | 22.36 | 22.41 | 14,326,122 | +0.00(+0.00%) |
Feb 04, 2022 | 22.41 | 22.42 | 22.32 | 22.41 | 9,413,340 | -0.05(-0.23%) |
Feb 03, 2022 | 22.54 | 22.46 | 22.46 | 8,538,958 | -0.12(-0.52%) | |
Feb 02, 2022 | 22.60 | 22.60 | 22.54 | 22.58 | 9,836,573 | +0.00(+0.00%) |
Feb 01, 2022 | 22.54 | 22.58 | 22.48 | 22.58 | 9,883,424 | +0.09(+0.40%) |
Jan 31, 2022 | 22.45 | 22.51 | 22.48 | 21,484,504 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.43 | 22.51 | 22.37 | 22.48 | 8,047,593 | +0.04(+0.19%) |
Jan 27, 2022 | 22.54 | 22.57 | 22.41 | 22.44 | 5,895,801 | -0.08(-0.37%) |
Jan 26, 2022 | 22.62 | 22.65 | 22.50 | 22.53 | 6,971,489 | -0.05(-0.22%) |
Jan 25, 2022 | 22.57 | 22.60 | 22.54 | 22.58 | 5,920,462 | -0.06(-0.26%) |
Jan 24, 2022 | 22.60 | 22.64 | 22.50 | 22.64 | 8,030,690 | +0.00(+0.00%) |
Jan 21, 2022 | 22.62 | 22.66 | 22.61 | 22.64 | 6,433,716 | -0.01(-0.04%) |
Jan 20, 2022 | 22.69 | 22.74 | 22.64 | 22.64 | 3,817,708 | -0.04(-0.19%) |
Jan 19, 2022 | 22.70 | 22.73 | 22.68 | 22.69 | 6,473,161 | -0.01(-0.04%) |
Jan 18, 2022 | 22.72 | 22.72 | 22.69 | 22.69 | 10,059,791 | -0.06(-0.26%) |
Jan 14, 2022 | 22.75 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 22.80 | 22.80 | 22.74 | 22.74 | 6,771,286 | -0.05(-0.22%) |
Jan 12, 2022 | 22.81 | 22.81 | 22.77 | 22.79 | 4,728,961 | +0.02(+0.07%) |
Jan 11, 2022 | 22.70 | 22.78 | 22.66 | 22.78 | 4,846,140 | +0.10(+0.44%) |
Jan 10, 2022 | 22.66 | 22.69 | 22.59 | 22.68 | 8,292,451 | +0.00(+0.00%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.66 | 22.68 | 6,848,937 | -0.01(-0.04%) |
Jan 06, 2022 | 22.69 | 22.74 | 22.69 | 22.69 | 14,501,255 | +0.00(+0.00%) |
Jan 05, 2022 | 22.81 | 22.81 | 22.68 | 22.69 | 5,889,046 | -0.12(-0.52%) |
Jan 04, 2022 | 22.82 | 22.82 | 22.77 | 22.80 | 5,937,505 | +0.02(+0.07%) |
Jan 03, 2022 | 22.79 | 22.80 | 22.76 | 22.79 | 4,780,330 | -0.02(-0.07%) |
Dec 31, 2021 | 22.79 | 22.81 | 22.79 | 22.80 | 3,528,540 | +0.02(+0.07%) |
Dec 30, 2021 | 22.82 | 22.82 | 22.79 | 22.79 | 3,630,815 | -0.03(-0.11%) |
Dec 29, 2021 | 22.82 | 22.84 | 22.80 | 22.81 | 4,137,631 | -0.02(-0.07%) |
Dec 28, 2021 | 22.85 | 22.85 | 22.81 | 22.83 | 5,171,875 | -0.03(-0.11%) |
Dec 27, 2021 | 22.82 | 22.85 | 22.81 | 22.85 | 2,571,198 | +0.05(+0.22%) |
Dec 23, 2021 | 22.79 | 22.83 | 22.78 | 22.80 | 5,219,834 | +0.03(+0.11%) |
Dec 22, 2021 | 22.70 | 22.78 | 22.70 | 22.78 | 4,742,553 | +0.07(+0.30%) |
Dec 21, 2021 | 22.66 | 22.71 | 22.65 | 22.71 | 4,247,405 | +0.08(+0.33%) |
Dec 20, 2021 | 22.64 | 22.64 | 22.60 | 22.64 | 5,212,635 | -0.03(-0.11%) |
Dec 17, 2021 | 22.67 | 22.67 | 22.63 | 22.66 | 9,034,141 | -0.02(-0.08%) |
Dec 16, 2021 | 22.72 | 22.72 | 22.66 | 22.68 | 13,093,759 | -0.03(-0.11%) |
Dec 15, 2021 | 22.66 | 22.70 | 22.61 | 22.70 | 8,592,235 | +0.05(+0.22%) |
Dec 14, 2021 | 22.64 | 22.67 | 22.62 | 22.65 | 5,054,530 | -0.03(-0.15%) |
Dec 13, 2021 | 22.65 | 22.69 | 22.64 | 22.69 | 6,835,075 | +0.03(+0.15%) |
Dec 10, 2021 | 22.67 | 22.68 | 22.64 | 22.65 | 3,403,656 | +0.02(+0.07%) |
Dec 09, 2021 | 22.70 | 22.70 | 22.63 | 22.64 | 6,496,412 | -0.06(-0.26%) |
Dec 08, 2021 | 22.69 | 22.70 | 22.66 | 22.69 | 9,598,514 | +0.01(+0.04%) |
Dec 07, 2021 | 22.68 | 22.72 | 22.65 | 22.69 | 8,720,907 | +0.08(+0.37%) |
Dec 06, 2021 | 22.57 | 22.64 | 22.55 | 22.60 | 5,977,206 | +0.04(+0.19%) |
Dec 03, 2021 | 22.55 | 22.57 | 22.52 | 22.56 | 6,641,772 | +0.01(+0.04%) |
Dec 02, 2021 | 22.45 | 22.57 | 22.45 | 22.55 | 12,624,286 | +0.11(+0.48%) |