Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.88 | 23.02 | 22.85 | 22.99 | 4,109,271 | +0.32(+1.42%) |
Feb 25, 2022 | 22.79 | 22.67 | 22.48 | 22.67 | 13,373,054 | -0.34(-1.47%) |
Feb 24, 2022 | 23.69 | 23.86 | 22.82 | 23.01 | 8,183,631 | +0.15(+0.65%) |
Feb 23, 2022 | 22.74 | 22.92 | 22.70 | 22.86 | 3,157,458 | +0.17(+0.73%) |
Feb 22, 2022 | 22.75 | 22.82 | 22.62 | 22.69 | 3,216,854 | +0.29(+1.28%) |
Feb 18, 2022 | 22.41 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 22.34 | 22.44 | 22.26 | 22.36 | 1,250,216 | +0.12(+0.55%) |
Feb 16, 2022 | 22.26 | 22.44 | 22.21 | 22.24 | 1,421,408 | +0.15(+0.67%) |
Feb 15, 2022 | 22.08 | 22.15 | 21.97 | 22.09 | 1,405,770 | -0.21(-0.94%) |
Feb 14, 2022 | 22.08 | 22.36 | 22.05 | 22.30 | 1,452,946 | +0.05(+0.23%) |
Feb 11, 2022 | 22.02 | 22.29 | 21.98 | 22.25 | 2,461,697 | +0.19(+0.87%) |
Feb 10, 2022 | 22.18 | 22.44 | 22.02 | 22.06 | 2,738,615 | -0.10(-0.43%) |
Feb 09, 2022 | 22.00 | 22.21 | 21.99 | 22.15 | 1,370,154 | +0.21(+0.95%) |
Feb 08, 2022 | 21.95 | 21.98 | 21.87 | 21.94 | 1,458,934 | -0.09(-0.40%) |
Feb 07, 2022 | 22.01 | 22.06 | 21.95 | 22.03 | 1,013,195 | +0.04(+0.20%) |
Feb 04, 2022 | 21.93 | 22.07 | 21.92 | 21.99 | 1,190,309 | +0.07(+0.32%) |
Feb 03, 2022 | 21.72 | 21.97 | 21.92 | 1,738,955 | -0.03(-0.16%) | |
Feb 02, 2022 | 21.94 | 21.96 | 21.79 | 21.95 | 1,709,084 | +0.13(+0.60%) |
Feb 01, 2022 | 21.64 | 21.83 | 21.61 | 21.82 | 926,852 | +0.36(+1.66%) |
Jan 28, 2022 | 21.49 | 21.54 | 21.38 | 21.47 | 843,630 | +0.12(+0.57%) |
Jan 27, 2022 | 21.30 | 21.35 | 21.18 | 21.34 | 990,064 | +0.09(+0.41%) |
Jan 26, 2022 | 21.42 | 21.43 | 21.19 | 21.26 | 774,063 | +0.13(+0.62%) |
Jan 25, 2022 | 20.96 | 21.16 | 20.94 | 21.13 | 1,202,221 | +0.10(+0.50%) |
Jan 24, 2022 | 20.94 | 21.07 | 20.78 | 21.02 | 1,621,391 | -0.11(-0.54%) |
Jan 21, 2022 | 21.22 | 21.23 | 21.10 | 21.14 | 902,503 | -0.04(-0.21%) |
Jan 20, 2022 | 21.19 | 21.37 | 21.16 | 21.18 | 927,727 | +0.02(+0.08%) |
Jan 19, 2022 | 21.13 | 21.27 | 21.10 | 21.16 | 1,131,009 | +0.24(+1.16%) |
Jan 18, 2022 | 20.87 | 20.95 | 20.83 | 20.92 | 943,682 | +0.05(+0.25%) |
Jan 14, 2022 | 20.87 | 0 | +0.20(+0.97%) | |||
Jan 13, 2022 | 20.85 | 20.85 | 20.63 | 20.67 | 1,139,215 | -0.21(-1.00%) |
Jan 12, 2022 | 20.79 | 20.96 | 20.77 | 20.87 | 1,315,367 | +0.20(+0.97%) |
Jan 11, 2022 | 20.41 | 20.69 | 20.34 | 20.67 | 807,085 | +0.34(+1.67%) |
Jan 10, 2022 | 20.62 | 20.62 | 20.26 | 20.34 | 998,506 | -0.03(-0.13%) |
Jan 07, 2022 | 20.37 | 20.41 | 20.27 | 20.36 | 551,073 | +0.07(+0.34%) |
Jan 06, 2022 | 20.25 | 20.32 | 20.20 | 20.29 | 1,051,579 | +0.03(+0.13%) |
Jan 05, 2022 | 20.33 | 20.42 | 20.23 | 20.27 | 1,354,443 | -0.05(-0.26%) |
Jan 04, 2022 | 20.21 | 20.37 | 20.20 | 20.32 | 1,407,435 | +0.21(+1.04%) |
Jan 03, 2022 | 20.01 | 20.12 | 19.97 | 20.11 | 1,326,536 | +0.04(+0.22%) |
Dec 31, 2021 | 20.14 | 20.18 | 20.04 | 20.07 | 1,319,329 | +0.00(+0.00%) |
Dec 30, 2021 | 20.14 | 20.25 | 20.02 | 20.07 | 791,187 | -0.09(-0.43%) |
Dec 29, 2021 | 20.09 | 20.27 | 20.08 | 20.15 | 1,229,177 | +0.02(+0.09%) |
Dec 28, 2021 | 20.19 | 20.24 | 20.10 | 20.14 | 1,115,156 | -0.14(-0.69%) |
Dec 27, 2021 | 20.07 | 20.84 | 19.95 | 20.27 | 736,785 | +0.30(+1.48%) |
Dec 23, 2021 | 19.85 | 19.99 | 19.84 | 19.98 | 728,565 | +0.04(+0.18%) |
Dec 22, 2021 | 19.81 | 19.94 | 19.81 | 19.94 | 656,439 | +0.29(+1.49%) |
Dec 21, 2021 | 19.50 | 19.68 | 19.46 | 19.65 | 923,241 | +0.28(+1.47%) |
Dec 20, 2021 | 19.31 | 19.37 | 19.21 | 19.37 | 1,547,531 | -0.09(-0.46%) |
Dec 17, 2021 | 19.57 | 19.60 | 19.45 | 19.45 | 772,584 | -0.16(-0.83%) |
Dec 16, 2021 | 19.55 | 19.68 | 19.51 | 19.62 | 659,670 | +0.19(+1.00%) |
Dec 15, 2021 | 19.33 | 19.43 | 19.23 | 19.42 | 604,768 | +0.02(+0.08%) |
Dec 14, 2021 | 19.35 | 19.43 | 19.33 | 19.41 | 980,951 | -0.10(-0.50%) |
Dec 13, 2021 | 19.36 | 19.59 | 19.36 | 19.50 | 415,185 | -0.05(-0.25%) |
Dec 10, 2021 | 19.10 | 19.97 | 19.10 | 19.55 | 502,800 | +0.08(+0.42%) |
Dec 09, 2021 | 19.48 | 19.54 | 19.44 | 19.47 | 522,822 | -0.21(-1.07%) |
Dec 08, 2021 | 19.54 | 19.68 | 19.51 | 19.68 | 813,268 | +0.19(+0.96%) |
Dec 07, 2021 | 19.20 | 19.63 | 19.17 | 19.50 | 878,318 | +0.15(+0.75%) |
Dec 06, 2021 | 19.20 | 19.38 | 19.15 | 19.35 | 365,754 | +0.11(+0.55%) |
Dec 03, 2021 | 19.56 | 19.56 | 19.16 | 19.24 | 633,558 | +0.07(+0.38%) |
Dec 02, 2021 | 19.02 | 19.26 | 19.02 | 19.17 | 808,447 | +0.21(+1.11%) |