Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.42 | 21.98 | 21.40 | 21.88 | 789,942 | +0.09(+0.40%) |
Feb 25, 2022 | 21.06 | 21.82 | 21.13 | 21.79 | 808,904 | +0.63(+3.00%) |
Feb 24, 2022 | 20.50 | 21.22 | 20.29 | 21.16 | 814,669 | +0.08(+0.37%) |
Feb 23, 2022 | 21.63 | 21.70 | 21.01 | 21.08 | 402,256 | -0.40(-1.86%) |
Feb 22, 2022 | 21.71 | 21.83 | 21.39 | 21.48 | 448,942 | -0.34(-1.56%) |
Feb 18, 2022 | 21.82 | 0 | -0.67(-2.99%) | |||
Feb 17, 2022 | 23.16 | 23.18 | 22.41 | 22.49 | 460,641 | -0.88(-3.76%) |
Feb 16, 2022 | 22.67 | 23.38 | 22.61 | 23.37 | 437,151 | +0.54(+2.35%) |
Feb 15, 2022 | 22.35 | 22.91 | 22.27 | 22.83 | 342,721 | +0.79(+3.58%) |
Feb 14, 2022 | 22.47 | 22.53 | 21.89 | 22.04 | 1,102,596 | -0.36(-1.61%) |
Feb 11, 2022 | 22.95 | 23.08 | 22.36 | 22.41 | 499,506 | -0.61(-2.67%) |
Feb 10, 2022 | 23.07 | 23.43 | 22.85 | 23.02 | 689,405 | -0.29(-1.26%) |
Feb 09, 2022 | 22.96 | 23.34 | 22.96 | 23.31 | 675,609 | +0.60(+2.66%) |
Feb 08, 2022 | 22.11 | 22.90 | 22.11 | 22.71 | 803,895 | +0.47(+2.11%) |
Feb 07, 2022 | 22.26 | 22.64 | 22.16 | 22.24 | 713,154 | +0.07(+0.31%) |
Feb 04, 2022 | 23.08 | 23.57 | 21.55 | 22.17 | 1,044,477 | +0.19(+0.84%) |
Feb 03, 2022 | 21.70 | 22.18 | 21.99 | 453,733 | +0.12(+0.54%) | |
Feb 02, 2022 | 21.80 | 21.97 | 21.61 | 21.87 | 490,718 | +0.17(+0.76%) |
Feb 01, 2022 | 21.62 | 21.91 | 21.55 | 21.70 | 404,961 | +0.01(+0.05%) |
Jan 31, 2022 | 21.10 | 21.70 | 21.69 | 549,166 | +0.47(+2.21%) | |
Jan 28, 2022 | 20.42 | 21.22 | 20.40 | 21.22 | 486,391 | +0.70(+3.42%) |
Jan 27, 2022 | 20.80 | 21.10 | 20.42 | 20.52 | 1,196,939 | -0.51(-2.41%) |
Jan 26, 2022 | 21.42 | 21.69 | 20.82 | 21.03 | 463,514 | -0.22(-1.06%) |
Jan 25, 2022 | 21.34 | 21.45 | 20.80 | 21.25 | 503,008 | -0.40(-1.85%) |
Jan 24, 2022 | 20.86 | 21.69 | 20.60 | 21.65 | 549,803 | +0.53(+2.49%) |
Jan 21, 2022 | 21.23 | 21.56 | 21.03 | 21.13 | 528,184 | -0.24(-1.14%) |
Jan 20, 2022 | 21.75 | 22.14 | 21.34 | 21.37 | 472,759 | -0.38(-1.75%) |
Jan 19, 2022 | 22.01 | 22.06 | 21.68 | 21.75 | 306,477 | -0.11(-0.49%) |
Jan 18, 2022 | 22.25 | 22.25 | 21.65 | 21.86 | 420,940 | -0.52(-2.31%) |
Jan 14, 2022 | 22.38 | 0 | -0.24(-1.08%) | |||
Jan 13, 2022 | 22.39 | 22.79 | 22.30 | 22.62 | 285,358 | +0.32(+1.44%) |
Jan 12, 2022 | 22.18 | 22.39 | 22.03 | 22.30 | 287,342 | +0.15(+0.66%) |
Jan 11, 2022 | 22.00 | 22.15 | 21.81 | 22.15 | 417,417 | +0.27(+1.25%) |
Jan 10, 2022 | 22.07 | 22.21 | 21.57 | 21.88 | 316,571 | -0.25(-1.15%) |
Jan 07, 2022 | 22.23 | 22.39 | 22.10 | 22.13 | 842,227 | -0.07(-0.31%) |
Jan 06, 2022 | 21.14 | 22.36 | 21.13 | 22.20 | 710,468 | +0.70(+3.27%) |
Jan 05, 2022 | 22.34 | 22.53 | 21.45 | 21.50 | 609,834 | -0.72(-3.25%) |
Jan 04, 2022 | 22.48 | 22.67 | 22.15 | 22.22 | 584,913 | -0.10(-0.44%) |
Jan 03, 2022 | 22.09 | 22.54 | 22.09 | 22.32 | 519,835 | +0.37(+1.69%) |
Dec 31, 2021 | 22.21 | 22.30 | 21.89 | 21.95 | 313,696 | -0.22(-1.01%) |
Dec 30, 2021 | 22.21 | 22.50 | 22.13 | 22.17 | 247,711 | -0.04(-0.18%) |
Dec 29, 2021 | 22.46 | 22.47 | 22.18 | 22.21 | 331,939 | -0.16(-0.70%) |
Dec 28, 2021 | 22.27 | 22.51 | 22.24 | 22.37 | 238,110 | +0.05(+0.22%) |
Dec 27, 2021 | 22.01 | 22.38 | 22.00 | 22.32 | 325,440 | +0.32(+1.46%) |
Dec 23, 2021 | 21.67 | 22.10 | 21.57 | 22.00 | 331,457 | +0.46(+2.13%) |
Dec 22, 2021 | 21.38 | 21.67 | 21.37 | 21.54 | 401,851 | +0.12(+0.55%) |
Dec 21, 2021 | 20.73 | 21.43 | 20.73 | 21.42 | 572,526 | +0.83(+4.03%) |
Dec 20, 2021 | 20.58 | 20.70 | 20.27 | 20.59 | 514,810 | -0.38(-1.81%) |
Dec 17, 2021 | 21.11 | 21.21 | 20.67 | 20.97 | 1,833,428 | -0.11(-0.51%) |
Dec 16, 2021 | 21.20 | 21.39 | 21.07 | 21.08 | 713,783 | +0.15(+0.70%) |
Dec 15, 2021 | 20.69 | 21.01 | 20.52 | 20.93 | 1,233,947 | +0.34(+1.66%) |
Dec 14, 2021 | 20.92 | 21.02 | 20.54 | 20.59 | 603,772 | -0.34(-1.63%) |
Dec 13, 2021 | 21.07 | 21.16 | 20.75 | 20.93 | 721,764 | -0.11(-0.51%) |
Dec 10, 2021 | 21.50 | 21.76 | 20.96 | 21.04 | 1,586,090 | -0.37(-1.73%) |
Dec 09, 2021 | 21.73 | 21.81 | 21.38 | 21.41 | 729,710 | -0.41(-1.88%) |
Dec 08, 2021 | 21.87 | 22.01 | 21.64 | 21.82 | 727,233 | +0.13(+0.58%) |
Dec 07, 2021 | 21.67 | 21.94 | 21.63 | 21.69 | 753,732 | +0.21(+1.00%) |
Dec 06, 2021 | 21.57 | 21.62 | 21.27 | 21.48 | 764,060 | +0.15(+0.69%) |
Dec 03, 2021 | 21.37 | 21.37 | 20.71 | 21.33 | 931,307 | +0.00(+0.00%) |
Dec 02, 2021 | 21.23 | 21.41 | 20.76 | 21.33 | 1,021,851 | +0.10(+0.46%) |