Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.62 | 22.17 | 21.20 | 21.66 | 2,012,393 | -0.24(-1.10%) |
Feb 25, 2022 | 21.12 | 22.16 | 21.02 | 21.90 | 1,836,784 | +0.98(+4.68%) |
Feb 24, 2022 | 20.72 | 21.00 | 19.80 | 20.92 | 2,846,330 | -0.16(-0.76%) |
Feb 23, 2022 | 20.82 | 21.66 | 20.61 | 21.08 | 2,141,123 | +1.13(+5.66%) |
Feb 22, 2022 | 21.18 | 22.10 | 19.91 | 19.95 | 2,457,939 | -1.13(-5.36%) |
Feb 18, 2022 | 21.08 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 21.20 | 21.44 | 21.00 | 21.09 | 1,119,981 | -0.37(-1.72%) |
Feb 16, 2022 | 21.83 | 21.90 | 21.34 | 21.46 | 1,954,631 | -0.34(-1.56%) |
Feb 15, 2022 | 21.43 | 21.92 | 21.30 | 21.80 | 1,726,979 | +0.56(+2.64%) |
Feb 14, 2022 | 21.20 | 21.84 | 21.14 | 21.24 | 1,816,024 | +0.01(+0.05%) |
Feb 11, 2022 | 21.81 | 22.00 | 21.01 | 21.23 | 1,433,140 | -0.46(-2.12%) |
Feb 10, 2022 | 21.72 | 22.52 | 21.53 | 21.69 | 1,869,668 | -0.50(-2.25%) |
Feb 09, 2022 | 21.95 | 22.51 | 21.95 | 22.19 | 690,416 | +0.33(+1.51%) |
Feb 08, 2022 | 21.22 | 21.95 | 21.19 | 21.86 | 761,311 | +0.71(+3.36%) |
Feb 07, 2022 | 21.19 | 21.43 | 20.98 | 21.15 | 925,707 | +0.10(+0.48%) |
Feb 04, 2022 | 20.83 | 21.34 | 20.59 | 21.05 | 1,091,703 | +0.00(+0.00%) |
Feb 03, 2022 | 21.50 | 21.00 | 21.05 | 772,506 | -0.67(-3.08%) | |
Feb 02, 2022 | 22.04 | 22.13 | 21.32 | 21.72 | 1,473,065 | -0.35(-1.59%) |
Feb 01, 2022 | 21.13 | 22.10 | 20.88 | 22.07 | 1,470,295 | +1.03(+4.90%) |
Jan 31, 2022 | 20.91 | 21.26 | 21.04 | 1,626,290 | -0.20(-0.94%) | |
Jan 28, 2022 | 20.50 | 21.23 | 20.33 | 21.24 | 1,026,787 | +0.58(+2.81%) |
Jan 27, 2022 | 21.11 | 21.51 | 20.46 | 20.66 | 1,007,679 | -0.22(-1.05%) |
Jan 26, 2022 | 21.53 | 21.84 | 20.75 | 20.88 | 1,366,183 | -0.34(-1.60%) |
Jan 25, 2022 | 21.25 | 21.59 | 20.82 | 21.22 | 1,592,200 | -0.49(-2.26%) |
Jan 24, 2022 | 20.12 | 21.80 | 19.82 | 21.71 | 2,604,710 | +0.98(+4.73%) |
Jan 21, 2022 | 21.32 | 21.78 | 20.72 | 20.73 | 2,000,073 | -0.88(-4.07%) |
Jan 20, 2022 | 21.76 | 22.60 | 21.54 | 21.61 | 1,084,056 | -0.15(-0.69%) |
Jan 19, 2022 | 22.42 | 22.88 | 21.69 | 21.76 | 1,679,924 | -0.98(-4.31%) |
Jan 18, 2022 | 22.86 | 22.96 | 22.45 | 22.74 | 1,558,648 | -0.38(-1.64%) |
Jan 14, 2022 | 23.12 | 0 | -0.16(-0.69%) | |||
Jan 13, 2022 | 23.65 | 23.87 | 23.20 | 23.28 | 1,816,688 | -0.09(-0.39%) |
Jan 12, 2022 | 23.87 | 24.03 | 23.23 | 23.37 | 1,003,573 | -0.34(-1.43%) |
Jan 11, 2022 | 23.16 | 23.82 | 22.52 | 23.71 | 1,365,832 | +0.50(+2.15%) |
Jan 10, 2022 | 23.62 | 23.62 | 22.70 | 23.21 | 1,620,973 | -0.62(-2.60%) |
Jan 07, 2022 | 24.47 | 24.57 | 23.77 | 23.83 | 1,013,022 | -0.40(-1.65%) |
Jan 06, 2022 | 24.09 | 24.88 | 24.09 | 24.23 | 1,032,662 | +0.16(+0.66%) |
Jan 05, 2022 | 25.35 | 25.55 | 24.03 | 24.07 | 1,514,832 | -1.21(-4.79%) |
Jan 04, 2022 | 25.31 | 25.36 | 24.90 | 25.28 | 1,826,583 | +0.20(+0.80%) |
Jan 03, 2022 | 25.06 | 25.61 | 24.87 | 25.08 | 1,113,338 | +0.31(+1.25%) |
Dec 31, 2021 | 24.37 | 24.92 | 24.37 | 24.77 | 674,897 | +0.20(+0.81%) |
Dec 30, 2021 | 24.60 | 25.14 | 24.55 | 24.57 | 917,629 | -0.07(-0.28%) |
Dec 29, 2021 | 24.57 | 24.88 | 24.49 | 24.64 | 633,115 | -0.03(-0.12%) |
Dec 28, 2021 | 24.61 | 24.92 | 24.50 | 24.67 | 785,762 | +0.07(+0.28%) |
Dec 27, 2021 | 24.35 | 24.62 | 24.09 | 24.60 | 793,158 | +0.07(+0.29%) |
Dec 23, 2021 | 24.63 | 24.95 | 24.47 | 24.53 | 654,274 | -0.10(-0.41%) |
Dec 22, 2021 | 24.36 | 24.81 | 24.08 | 24.63 | 692,991 | +0.35(+1.44%) |
Dec 21, 2021 | 23.89 | 24.49 | 23.75 | 24.28 | 877,165 | +0.73(+3.10%) |
Dec 20, 2021 | 23.51 | 23.70 | 22.88 | 23.55 | 1,605,826 | -0.78(-3.21%) |
Dec 17, 2021 | 23.66 | 24.43 | 23.27 | 24.33 | 3,320,389 | +0.51(+2.14%) |
Dec 16, 2021 | 24.61 | 24.74 | 23.62 | 23.82 | 1,576,469 | -0.55(-2.26%) |
Dec 15, 2021 | 24.74 | 24.84 | 23.52 | 24.37 | 1,624,183 | -0.06(-0.25%) |
Dec 14, 2021 | 24.80 | 25.68 | 24.16 | 24.43 | 4,168,688 | +0.93(+3.96%) |
Dec 13, 2021 | 24.00 | 24.07 | 23.23 | 23.50 | 1,830,982 | -0.56(-2.33%) |
Dec 10, 2021 | 24.17 | 24.28 | 23.74 | 24.06 | 1,125,111 | +0.05(+0.21%) |
Dec 09, 2021 | 24.26 | 24.26 | 23.72 | 24.01 | 1,167,669 | -0.24(-0.99%) |
Dec 08, 2021 | 23.76 | 24.33 | 23.44 | 24.25 | 1,761,444 | +0.58(+2.45%) |
Dec 07, 2021 | 23.82 | 24.34 | 23.58 | 23.67 | 1,923,494 | +0.34(+1.46%) |
Dec 06, 2021 | 22.78 | 23.95 | 22.30 | 23.33 | 1,854,925 | +0.88(+3.92%) |
Dec 03, 2021 | 23.08 | 23.26 | 22.12 | 22.45 | 1,436,935 | -0.52(-2.26%) |
Dec 02, 2021 | 21.97 | 23.31 | 21.42 | 22.97 | 1,994,534 | +1.39(+6.44%) |