Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.42 | 20.96 | 20.34 | 20.85 | 2,100,986 | +0.25(+1.23%) |
Feb 25, 2022 | 20.81 | 20.62 | 19.95 | 20.59 | 2,107,455 | +0.03(+0.14%) |
Feb 24, 2022 | 20.62 | 20.92 | 19.36 | 20.56 | 2,685,809 | +0.61(+3.07%) |
Feb 23, 2022 | 20.34 | 20.57 | 19.76 | 19.95 | 1,831,615 | -0.34(-1.68%) |
Feb 22, 2022 | 20.88 | 20.99 | 19.87 | 20.29 | 2,648,516 | +0.05(+0.24%) |
Feb 18, 2022 | 20.24 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.92 | 21.11 | 19.72 | 20.01 | 2,710,915 | -1.16(-5.47%) |
Feb 16, 2022 | 21.28 | 21.74 | 20.90 | 21.17 | 2,989,630 | +0.10(+0.46%) |
Feb 15, 2022 | 20.54 | 21.32 | 20.38 | 21.07 | 2,989,001 | +0.02(+0.09%) |
Feb 14, 2022 | 22.14 | 22.19 | 20.99 | 21.05 | 2,908,993 | -1.12(-5.05%) |
Feb 11, 2022 | 21.82 | 22.43 | 21.21 | 22.17 | 3,766,501 | +0.05(+0.22%) |
Feb 10, 2022 | 23.21 | 24.22 | 21.64 | 22.12 | 4,297,165 | -1.69(-7.11%) |
Feb 09, 2022 | 23.23 | 24.09 | 23.05 | 23.82 | 1,398,469 | +0.65(+2.82%) |
Feb 08, 2022 | 23.21 | 23.55 | 22.73 | 23.16 | 1,760,805 | -0.07(-0.29%) |
Feb 07, 2022 | 22.91 | 23.63 | 21.92 | 23.23 | 1,156,636 | +0.05(+0.21%) |
Feb 04, 2022 | 22.73 | 23.43 | 22.44 | 23.18 | 1,629,842 | +0.65(+2.90%) |
Feb 03, 2022 | 22.65 | 22.33 | 22.53 | 1,018,113 | -0.39(-1.70%) | |
Feb 02, 2022 | 22.97 | 23.23 | 22.25 | 22.92 | 1,464,967 | -0.28(-1.22%) |
Feb 01, 2022 | 21.82 | 23.27 | 21.67 | 23.20 | 2,059,906 | +1.39(+6.38%) |
Jan 31, 2022 | 20.73 | 21.81 | 2,802,551 | -0.41(-1.84%) | ||
Jan 28, 2022 | 22.45 | 22.88 | 21.52 | 22.22 | 1,528,809 | -0.55(-2.39%) |
Jan 27, 2022 | 24.14 | 24.14 | 22.04 | 22.76 | 1,909,895 | -0.37(-1.60%) |
Jan 26, 2022 | 23.54 | 23.93 | 22.64 | 23.13 | 1,283,765 | +0.00(+0.00%) |
Jan 25, 2022 | 21.93 | 23.21 | 21.03 | 23.13 | 1,738,840 | +1.05(+4.76%) |
Jan 24, 2022 | 20.81 | 22.18 | 20.33 | 22.08 | 2,097,806 | +0.28(+1.29%) |
Jan 21, 2022 | 22.29 | 24.52 | 21.49 | 21.80 | 1,733,871 | -0.81(-3.57%) |
Jan 20, 2022 | 22.91 | 23.77 | 22.58 | 22.61 | 1,339,409 | -0.52(-2.23%) |
Jan 19, 2022 | 24.32 | 24.32 | 22.80 | 23.12 | 1,114,734 | -0.56(-2.38%) |
Jan 18, 2022 | 24.28 | 24.58 | 23.50 | 23.69 | 1,330,759 | -0.23(-0.98%) |
Jan 14, 2022 | 23.92 | 0 | +1.16(+5.09%) | |||
Jan 13, 2022 | 22.99 | 23.49 | 22.58 | 22.76 | 1,080,881 | -0.16(-0.68%) |
Jan 12, 2022 | 23.14 | 23.14 | 22.48 | 22.92 | 1,274,597 | +0.23(+1.03%) |
Jan 11, 2022 | 22.14 | 23.06 | 21.69 | 22.69 | 2,514,306 | +0.58(+2.64%) |
Jan 10, 2022 | 22.21 | 22.54 | 21.64 | 22.10 | 1,241,671 | -0.19(-0.83%) |
Jan 07, 2022 | 22.10 | 22.53 | 21.99 | 22.29 | 1,660,524 | +0.17(+0.75%) |
Jan 06, 2022 | 21.89 | 22.25 | 21.34 | 22.12 | 1,434,192 | +0.88(+4.12%) |
Jan 05, 2022 | 22.22 | 22.29 | 21.13 | 21.25 | 1,599,473 | -0.56(-2.59%) |
Jan 04, 2022 | 21.32 | 22.09 | 21.20 | 21.81 | 1,239,357 | +0.70(+3.32%) |
Jan 03, 2022 | 19.99 | 21.21 | 19.68 | 21.11 | 1,064,359 | +1.43(+7.27%) |
Dec 31, 2021 | 19.22 | 19.78 | 19.22 | 19.68 | 633,593 | +0.19(+1.00%) |
Dec 30, 2021 | 19.13 | 20.05 | 19.13 | 19.48 | 898,167 | -0.31(-1.57%) |
Dec 29, 2021 | 20.05 | 20.06 | 19.57 | 19.79 | 879,131 | -0.40(-1.98%) |
Dec 28, 2021 | 20.44 | 21.02 | 20.05 | 20.19 | 565,778 | -0.19(-0.95%) |
Dec 27, 2021 | 20.02 | 20.40 | 19.55 | 20.39 | 869,264 | +0.30(+1.50%) |
Dec 23, 2021 | 20.22 | 20.76 | 19.96 | 20.09 | 1,007,046 | -0.04(-0.19%) |
Dec 22, 2021 | 20.07 | 20.36 | 18.50 | 20.13 | 1,121,533 | -0.15(-0.72%) |
Dec 21, 2021 | 20.84 | 20.84 | 19.79 | 20.27 | 2,118,446 | +0.67(+3.43%) |
Dec 20, 2021 | 19.43 | 20.17 | 18.89 | 19.60 | 1,313,254 | -0.57(-2.85%) |
Dec 17, 2021 | 20.28 | 20.67 | 19.62 | 20.17 | 2,530,210 | -0.21(-1.05%) |
Dec 16, 2021 | 20.93 | 20.98 | 20.28 | 20.39 | 963,228 | +0.02(+0.10%) |
Dec 15, 2021 | 20.54 | 20.58 | 19.45 | 20.37 | 1,471,079 | -0.34(-1.65%) |
Dec 14, 2021 | 20.90 | 21.86 | 20.63 | 20.71 | 1,168,957 | -0.55(-2.61%) |
Dec 13, 2021 | 22.01 | 22.37 | 21.19 | 21.27 | 1,116,800 | -1.15(-5.13%) |
Dec 10, 2021 | 22.50 | 22.67 | 21.92 | 22.41 | 1,195,405 | +0.21(+0.96%) |
Dec 09, 2021 | 22.07 | 22.31 | 21.50 | 22.20 | 744,166 | -0.28(-1.26%) |
Dec 08, 2021 | 22.48 | 22.77 | 22.10 | 22.48 | 1,186,234 | +0.24(+1.09%) |
Dec 07, 2021 | 21.58 | 22.44 | 21.46 | 22.24 | 1,754,956 | +1.03(+4.87%) |
Dec 06, 2021 | 20.57 | 21.43 | 20.14 | 21.21 | 1,273,838 | +1.06(+5.27%) |
Dec 03, 2021 | 20.60 | 21.08 | 19.93 | 20.15 | 1,251,475 | -0.25(-1.24%) |
Dec 02, 2021 | 19.34 | 20.40 | 18.82 | 20.40 | 1,616,573 | +1.10(+5.70%) |