Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.93 | 22.23 | 21.64 | 22.19 | 2,352,157 | -0.02(-0.08%) |
Feb 25, 2022 | 21.93 | 22.29 | 21.96 | 22.20 | 1,729,601 | +0.45(+2.09%) |
Feb 24, 2022 | 21.58 | 21.92 | 21.10 | 21.75 | 2,011,355 | -0.39(-1.76%) |
Feb 23, 2022 | 22.05 | 22.50 | 21.81 | 22.14 | 3,031,415 | +0.68(+3.16%) |
Feb 22, 2022 | 21.66 | 21.73 | 21.40 | 21.46 | 2,119,278 | -0.21(-0.99%) |
Feb 18, 2022 | 21.67 | 0 | +0.15(+0.69%) | |||
Feb 17, 2022 | 21.78 | 21.85 | 21.37 | 21.53 | 1,109,726 | -0.51(-2.32%) |
Feb 16, 2022 | 21.94 | 22.11 | 21.83 | 22.04 | 1,404,433 | +0.07(+0.34%) |
Feb 15, 2022 | 21.80 | 22.01 | 21.78 | 21.96 | 1,606,527 | +0.31(+1.45%) |
Feb 14, 2022 | 22.08 | 22.13 | 21.48 | 21.65 | 1,156,066 | -0.34(-1.55%) |
Feb 11, 2022 | 21.80 | 22.39 | 21.64 | 21.99 | 2,384,077 | +0.19(+0.89%) |
Feb 10, 2022 | 21.76 | 22.26 | 21.59 | 21.80 | 4,056,285 | +0.17(+0.81%) |
Feb 09, 2022 | 22.16 | 22.29 | 21.58 | 21.62 | 1,967,787 | -0.57(-2.57%) |
Feb 08, 2022 | 21.64 | 22.30 | 21.37 | 22.19 | 3,703,145 | +0.76(+3.57%) |
Feb 07, 2022 | 20.60 | 21.63 | 20.44 | 21.43 | 8,793,763 | +0.83(+4.02%) |
Feb 04, 2022 | 20.33 | 20.76 | 20.26 | 20.60 | 2,542,673 | +0.15(+0.72%) |
Feb 03, 2022 | 20.59 | 20.36 | 20.45 | 1,717,754 | -0.13(-0.63%) | |
Feb 02, 2022 | 20.55 | 20.72 | 20.40 | 20.58 | 1,330,628 | -0.04(-0.18%) |
Feb 01, 2022 | 20.51 | 20.83 | 20.49 | 20.62 | 1,827,461 | +0.01(+0.04%) |
Jan 31, 2022 | 20.32 | 20.64 | 20.61 | 1,428,477 | +0.14(+0.67%) | |
Jan 28, 2022 | 20.14 | 20.46 | 19.87 | 20.47 | 1,085,957 | +0.40(+1.97%) |
Jan 27, 2022 | 20.83 | 20.96 | 19.97 | 20.08 | 1,615,909 | -0.61(-2.94%) |
Jan 26, 2022 | 21.02 | 21.19 | 20.45 | 20.68 | 1,654,307 | -0.21(-1.01%) |
Jan 25, 2022 | 20.11 | 20.97 | 19.90 | 20.90 | 2,564,439 | +0.59(+2.90%) |
Jan 24, 2022 | 19.98 | 20.40 | 19.68 | 20.31 | 2,158,357 | +0.11(+0.55%) |
Jan 21, 2022 | 20.69 | 20.73 | 20.13 | 20.20 | 1,596,215 | -0.52(-2.53%) |
Jan 20, 2022 | 20.94 | 21.27 | 20.68 | 20.72 | 2,038,473 | -0.22(-1.05%) |
Jan 19, 2022 | 21.36 | 21.48 | 20.90 | 20.94 | 3,225,829 | -0.41(-1.94%) |
Jan 18, 2022 | 21.60 | 21.74 | 21.31 | 21.36 | 2,064,870 | -0.36(-1.65%) |
Jan 14, 2022 | 21.71 | 0 | +0.06(+0.30%) | |||
Jan 13, 2022 | 21.68 | 21.85 | 21.55 | 21.65 | 2,004,944 | +0.06(+0.30%) |
Jan 12, 2022 | 21.71 | 21.83 | 21.33 | 21.59 | 1,474,258 | -0.02(-0.09%) |
Jan 11, 2022 | 21.74 | 21.93 | 21.53 | 21.60 | 2,792,734 | -0.15(-0.68%) |
Jan 10, 2022 | 20.94 | 21.75 | 20.93 | 21.75 | 3,564,676 | +0.98(+4.74%) |
Jan 07, 2022 | 20.35 | 20.78 | 20.26 | 20.77 | 1,779,566 | +0.52(+2.59%) |
Jan 06, 2022 | 19.92 | 20.26 | 19.80 | 20.24 | 1,704,901 | +0.52(+2.61%) |
Jan 05, 2022 | 19.92 | 20.15 | 19.71 | 19.73 | 1,942,912 | +0.00(+0.00%) |
Jan 04, 2022 | 19.61 | 19.93 | 19.57 | 19.73 | 3,357,632 | +0.20(+1.04%) |
Jan 03, 2022 | 19.63 | 19.77 | 19.35 | 19.52 | 1,440,016 | +0.07(+0.38%) |
Dec 31, 2021 | 19.46 | 19.63 | 19.34 | 19.45 | 1,370,406 | -0.03(-0.14%) |
Dec 30, 2021 | 19.21 | 19.57 | 19.09 | 19.48 | 4,186,955 | +0.35(+1.83%) |
Dec 29, 2021 | 19.12 | 19.20 | 18.96 | 19.13 | 2,149,341 | +0.11(+0.58%) |
Dec 28, 2021 | 18.99 | 19.21 | 18.99 | 19.02 | 1,205,632 | -0.07(-0.39%) |
Dec 27, 2021 | 18.82 | 19.09 | 18.70 | 19.09 | 1,619,606 | +0.21(+1.12%) |
Dec 23, 2021 | 18.83 | 18.96 | 18.79 | 18.88 | 1,266,959 | +0.18(+0.98%) |
Dec 22, 2021 | 18.56 | 18.70 | 18.40 | 18.70 | 1,483,727 | +0.25(+1.35%) |
Dec 21, 2021 | 18.09 | 18.57 | 18.06 | 18.45 | 1,761,167 | +0.50(+2.77%) |
Dec 20, 2021 | 18.48 | 18.50 | 17.65 | 17.95 | 2,101,481 | -0.73(-3.89%) |
Dec 17, 2021 | 18.75 | 18.83 | 18.39 | 18.68 | 3,366,644 | -0.18(-0.98%) |
Dec 16, 2021 | 18.99 | 19.11 | 18.74 | 18.86 | 1,801,735 | +0.04(+0.20%) |
Dec 15, 2021 | 18.75 | 18.89 | 18.47 | 18.82 | 2,635,788 | +0.07(+0.39%) |
Dec 14, 2021 | 18.94 | 19.22 | 18.74 | 18.75 | 2,831,484 | -0.13(-0.68%) |
Dec 13, 2021 | 18.97 | 19.06 | 18.85 | 18.88 | 1,570,585 | -0.18(-0.97%) |
Dec 10, 2021 | 19.05 | 19.10 | 18.82 | 19.06 | 1,923,243 | +0.01(+0.05%) |
Dec 09, 2021 | 19.06 | 19.17 | 18.92 | 19.05 | 930,533 | -0.22(-1.15%) |
Dec 08, 2021 | 19.39 | 19.50 | 19.22 | 19.28 | 1,225,094 | -0.12(-0.62%) |
Dec 07, 2021 | 19.26 | 19.45 | 19.15 | 19.40 | 3,121,350 | +0.12(+0.62%) |
Dec 06, 2021 | 19.40 | 19.59 | 19.24 | 19.28 | 1,346,823 | +0.14(+0.72%) |
Dec 03, 2021 | 19.40 | 19.40 | 18.95 | 19.14 | 1,771,054 | -0.21(-1.09%) |
Dec 02, 2021 | 19.06 | 19.49 | 19.05 | 19.35 | 3,229,562 | +0.45(+2.39%) |