Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.95 | 22.20 | 21.91 | 22.02 | 9,396,134 | -0.16(-0.70%) |
Feb 25, 2022 | 21.77 | 22.18 | 21.83 | 22.17 | 10,310,969 | +0.39(+1.81%) |
Feb 24, 2022 | 21.39 | 21.81 | 21.30 | 21.78 | 9,594,014 | -0.16(-0.75%) |
Feb 23, 2022 | 22.34 | 22.34 | 21.90 | 21.95 | 9,603,787 | -0.14(-0.62%) |
Feb 22, 2022 | 22.17 | 22.28 | 21.96 | 22.08 | 7,259,291 | +0.13(+0.58%) |
Feb 18, 2022 | 21.96 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.28 | 22.33 | 22.08 | 22.13 | 5,600,635 | -0.17(-0.78%) |
Feb 16, 2022 | 22.05 | 22.34 | 22.04 | 22.30 | 5,278,397 | +0.24(+1.08%) |
Feb 15, 2022 | 21.90 | 22.07 | 21.83 | 22.07 | 5,548,514 | +0.36(+1.65%) |
Feb 14, 2022 | 21.76 | 21.81 | 21.55 | 21.71 | 9,002,618 | +0.05(+0.21%) |
Feb 11, 2022 | 21.96 | 22.06 | 21.63 | 21.66 | 7,372,191 | -0.22(-1.00%) |
Feb 10, 2022 | 21.95 | 22.35 | 21.83 | 21.88 | 5,927,674 | -0.20(-0.91%) |
Feb 09, 2022 | 22.03 | 22.10 | 21.99 | 22.08 | 6,019,765 | +0.35(+1.60%) |
Feb 08, 2022 | 21.61 | 21.77 | 21.51 | 21.74 | 6,085,544 | +0.40(+1.89%) |
Feb 07, 2022 | 21.30 | 21.46 | 21.27 | 21.33 | 4,716,129 | +0.17(+0.82%) |
Feb 04, 2022 | 21.07 | 21.25 | 20.94 | 21.16 | 4,445,866 | +0.08(+0.39%) |
Feb 03, 2022 | 21.20 | 21.05 | 21.08 | 5,827,426 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.29 | 21.37 | 21.18 | 21.31 | 5,395,248 | +0.13(+0.61%) |
Feb 01, 2022 | 20.99 | 21.20 | 20.86 | 21.19 | 5,249,400 | +0.27(+1.31%) |
Jan 31, 2022 | 20.66 | 20.91 | 20.91 | 4,609,889 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.54 | 20.69 | 20.32 | 20.66 | 12,482,386 | +0.09(+0.44%) |
Jan 27, 2022 | 20.87 | 20.98 | 20.51 | 20.57 | 11,805,784 | -0.47(-2.22%) |
Jan 26, 2022 | 21.40 | 21.47 | 20.88 | 21.04 | 12,029,926 | -0.19(-0.91%) |
Jan 25, 2022 | 21.02 | 21.35 | 20.81 | 21.23 | 11,866,437 | -0.05(-0.26%) |
Jan 24, 2022 | 20.99 | 21.30 | 20.57 | 21.29 | 10,961,896 | -0.17(-0.81%) |
Jan 21, 2022 | 21.79 | 21.86 | 21.45 | 21.46 | 8,184,814 | -0.62(-2.82%) |
Jan 20, 2022 | 22.36 | 22.47 | 22.07 | 22.08 | 3,672,285 | -0.16(-0.74%) |
Jan 19, 2022 | 22.34 | 22.39 | 22.17 | 22.25 | 5,246,539 | +0.10(+0.45%) |
Jan 18, 2022 | 22.24 | 22.29 | 22.08 | 22.15 | 5,954,658 | -0.38(-1.67%) |
Jan 14, 2022 | 22.52 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.03 | 23.04 | 22.74 | 22.78 | 8,139,894 | -0.08(-0.36%) |
Jan 12, 2022 | 22.76 | 22.88 | 22.72 | 22.86 | 2,964,473 | +0.21(+0.93%) |
Jan 11, 2022 | 22.34 | 22.65 | 22.23 | 22.65 | 3,771,850 | +0.28(+1.27%) |
Jan 10, 2022 | 22.31 | 22.39 | 22.09 | 22.37 | 6,483,525 | -0.17(-0.77%) |
Jan 07, 2022 | 22.46 | 22.55 | 22.35 | 22.54 | 3,070,214 | +0.11(+0.49%) |
Jan 06, 2022 | 22.46 | 22.56 | 22.30 | 22.43 | 7,356,185 | -0.40(-1.76%) |
Jan 05, 2022 | 23.12 | 23.18 | 22.82 | 22.83 | 3,660,717 | -0.28(-1.23%) |
Jan 04, 2022 | 23.12 | 23.24 | 23.08 | 23.12 | 2,386,851 | +0.35(+1.53%) |
Jan 03, 2022 | 22.61 | 22.81 | 22.55 | 22.77 | 6,097,379 | +0.04(+0.16%) |
Dec 31, 2021 | 22.67 | 22.81 | 22.67 | 22.73 | 1,960,743 | -0.16(-0.68%) |
Dec 30, 2021 | 22.93 | 23.03 | 22.87 | 22.89 | 1,178,431 | +0.01(+0.04%) |
Dec 29, 2021 | 22.88 | 23.00 | 22.85 | 22.88 | 1,851,649 | +0.10(+0.44%) |
Dec 28, 2021 | 22.88 | 22.93 | 22.78 | 22.78 | 3,519,054 | -0.06(-0.28%) |
Dec 27, 2021 | 22.58 | 22.84 | 22.58 | 22.84 | 2,267,097 | +0.15(+0.68%) |
Dec 23, 2021 | 22.53 | 22.71 | 22.52 | 22.69 | 2,504,075 | +0.15(+0.64%) |
Dec 22, 2021 | 22.26 | 22.54 | 22.24 | 22.54 | 3,038,137 | +0.33(+1.47%) |
Dec 21, 2021 | 22.04 | 22.23 | 22.04 | 22.22 | 1,948,596 | +0.37(+1.70%) |
Dec 20, 2021 | 21.87 | 21.87 | 21.70 | 21.85 | 3,561,933 | +0.02(+0.08%) |
Dec 17, 2021 | 22.02 | 22.06 | 21.81 | 21.83 | 4,881,822 | -0.25(-1.15%) |
Dec 16, 2021 | 22.19 | 22.22 | 22.00 | 22.08 | 6,589,933 | -0.13(-0.57%) |
Dec 15, 2021 | 22.02 | 22.21 | 21.79 | 22.21 | 3,621,960 | +0.25(+1.12%) |
Dec 14, 2021 | 21.95 | 22.10 | 21.87 | 21.96 | 3,882,755 | -0.09(-0.41%) |
Dec 13, 2021 | 22.20 | 22.21 | 22.02 | 22.05 | 3,832,752 | -0.25(-1.11%) |
Dec 10, 2021 | 22.33 | 22.35 | 22.18 | 22.30 | 3,174,823 | +0.04(+0.16%) |
Dec 09, 2021 | 22.27 | 22.30 | 22.21 | 22.27 | 2,993,751 | -0.13(-0.59%) |
Dec 08, 2021 | 22.34 | 22.42 | 22.29 | 22.40 | 2,499,426 | +0.19(+0.88%) |
Dec 07, 2021 | 22.00 | 22.28 | 22.00 | 22.21 | 4,227,632 | +0.42(+1.91%) |
Dec 06, 2021 | 21.68 | 21.86 | 21.60 | 21.79 | 2,671,062 | +0.31(+1.44%) |
Dec 03, 2021 | 21.75 | 21.76 | 21.28 | 21.48 | 5,357,138 | -0.31(-1.42%) |
Dec 02, 2021 | 21.60 | 21.87 | 21.58 | 21.79 | 3,762,314 | +0.36(+1.69%) |