Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.69 | 22.82 | 22.69 | 22.78 | 14,618,564 | +0.00(+0.00%) |
Feb 25, 2022 | 22.74 | 22.80 | 22.76 | 22.78 | 12,905,485 | +0.09(+0.38%) |
Feb 24, 2022 | 22.49 | 22.71 | 22.46 | 22.70 | 13,810,456 | +0.05(+0.23%) |
Feb 23, 2022 | 22.70 | 22.71 | 22.64 | 22.64 | 15,787,191 | -0.03(-0.11%) |
Feb 22, 2022 | 22.70 | 22.74 | 22.65 | 22.67 | 8,933,037 | -0.04(-0.19%) |
Feb 18, 2022 | 22.71 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.75 | 22.75 | 22.66 | 22.68 | 9,148,861 | -0.09(-0.38%) |
Feb 16, 2022 | 22.67 | 22.77 | 22.64 | 22.76 | 4,775,227 | +0.09(+0.38%) |
Feb 15, 2022 | 22.68 | 22.70 | 22.66 | 22.68 | 5,437,979 | +0.02(+0.08%) |
Feb 14, 2022 | 22.65 | 22.69 | 22.58 | 22.66 | 7,982,829 | +0.00(+0.00%) |
Feb 11, 2022 | 22.76 | 22.76 | 22.64 | 22.66 | 15,410,333 | -0.05(-0.23%) |
Feb 10, 2022 | 22.83 | 22.87 | 22.70 | 22.71 | 13,695,649 | -0.19(-0.83%) |
Feb 09, 2022 | 22.87 | 22.92 | 22.87 | 22.90 | 8,089,137 | +0.09(+0.38%) |
Feb 08, 2022 | 22.85 | 22.87 | 22.81 | 22.82 | 10,975,596 | -0.02(-0.08%) |
Feb 07, 2022 | 22.81 | 22.87 | 22.79 | 22.83 | 14,058,248 | +0.00(+0.00%) |
Feb 04, 2022 | 22.83 | 22.85 | 22.75 | 22.83 | 9,237,328 | -0.05(-0.23%) |
Feb 03, 2022 | 22.97 | 22.89 | 22.89 | 8,379,295 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.03 | 23.03 | 22.97 | 23.01 | 9,652,646 | +0.00(+0.00%) |
Feb 01, 2022 | 22.97 | 23.01 | 22.91 | 23.01 | 9,698,622 | +0.09(+0.41%) |
Jan 31, 2022 | 22.88 | 22.94 | 22.91 | 21,083,126 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.85 | 22.93 | 22.79 | 22.91 | 7,897,246 | +0.04(+0.19%) |
Jan 27, 2022 | 22.97 | 23.00 | 22.84 | 22.87 | 5,785,654 | -0.09(-0.37%) |
Jan 26, 2022 | 23.05 | 23.08 | 22.93 | 22.95 | 6,841,246 | -0.05(-0.22%) |
Jan 25, 2022 | 23.00 | 23.03 | 22.97 | 23.01 | 5,809,855 | -0.06(-0.26%) |
Jan 24, 2022 | 23.03 | 23.07 | 22.93 | 23.07 | 7,880,659 | +0.00(+0.00%) |
Jan 21, 2022 | 23.05 | 23.10 | 23.04 | 23.07 | 6,313,520 | -0.01(-0.04%) |
Jan 20, 2022 | 23.13 | 23.17 | 23.07 | 23.07 | 3,746,385 | -0.04(-0.18%) |
Jan 19, 2022 | 23.13 | 23.16 | 23.11 | 23.12 | 6,352,228 | -0.01(-0.04%) |
Jan 18, 2022 | 23.15 | 23.15 | 23.12 | 23.13 | 9,871,851 | -0.06(-0.26%) |
Jan 14, 2022 | 23.19 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.24 | 23.24 | 23.17 | 23.18 | 6,644,784 | -0.05(-0.22%) |
Jan 12, 2022 | 23.25 | 23.25 | 23.20 | 23.23 | 4,640,613 | +0.02(+0.07%) |
Jan 11, 2022 | 23.13 | 23.21 | 23.10 | 23.21 | 4,755,603 | +0.10(+0.44%) |
Jan 10, 2022 | 23.09 | 23.13 | 23.02 | 23.11 | 8,137,530 | +0.00(+0.00%) |
Jan 07, 2022 | 23.13 | 23.13 | 23.09 | 23.11 | 6,720,984 | -0.01(-0.04%) |
Jan 06, 2022 | 23.13 | 23.18 | 23.12 | 23.12 | 14,230,339 | +0.00(+0.00%) |
Jan 05, 2022 | 23.25 | 23.25 | 23.11 | 23.12 | 5,779,025 | -0.12(-0.52%) |
Jan 04, 2022 | 23.25 | 23.25 | 23.20 | 23.24 | 5,826,579 | +0.02(+0.07%) |
Jan 03, 2022 | 23.23 | 23.24 | 23.19 | 23.22 | 4,691,023 | -0.02(-0.07%) |
Dec 31, 2021 | 23.22 | 23.24 | 23.22 | 23.24 | 3,462,619 | +0.02(+0.07%) |
Dec 30, 2021 | 23.25 | 23.25 | 23.22 | 23.22 | 3,562,983 | -0.03(-0.11%) |
Dec 29, 2021 | 23.25 | 23.27 | 23.24 | 23.25 | 4,060,331 | -0.02(-0.07%) |
Dec 28, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 5,075,253 | -0.03(-0.11%) |
Dec 27, 2021 | 23.25 | 23.29 | 23.25 | 23.29 | 2,523,162 | +0.05(+0.22%) |
Dec 23, 2021 | 23.22 | 23.26 | 23.21 | 23.24 | 5,122,316 | +0.03(+0.11%) |
Dec 22, 2021 | 23.13 | 23.21 | 23.13 | 23.21 | 4,653,951 | +0.07(+0.30%) |
Dec 21, 2021 | 23.09 | 23.14 | 23.08 | 23.14 | 4,168,054 | +0.08(+0.33%) |
Dec 20, 2021 | 23.07 | 23.07 | 23.03 | 23.07 | 5,115,251 | -0.03(-0.11%) |
Dec 17, 2021 | 23.10 | 23.10 | 23.06 | 23.09 | 8,865,364 | -0.02(-0.08%) |
Dec 16, 2021 | 23.15 | 23.15 | 23.09 | 23.11 | 12,849,245 | -0.03(-0.11%) |
Dec 15, 2021 | 23.09 | 23.14 | 23.04 | 23.14 | 8,431,783 | +0.05(+0.22%) |
Dec 14, 2021 | 23.08 | 23.10 | 23.05 | 23.08 | 4,960,141 | -0.03(-0.15%) |
Dec 13, 2021 | 23.08 | 23.13 | 23.08 | 23.12 | 6,707,437 | +0.03(+0.15%) |
Dec 10, 2021 | 23.10 | 23.11 | 23.08 | 23.08 | 3,340,096 | +0.02(+0.07%) |
Dec 09, 2021 | 23.14 | 23.14 | 23.06 | 23.07 | 6,375,098 | -0.06(-0.26%) |
Dec 08, 2021 | 23.12 | 23.14 | 23.09 | 23.13 | 9,419,271 | +0.01(+0.04%) |
Dec 07, 2021 | 23.11 | 23.15 | 23.08 | 23.12 | 8,558,052 | +0.09(+0.37%) |
Dec 06, 2021 | 23.00 | 23.07 | 22.98 | 23.03 | 5,865,587 | +0.04(+0.19%) |
Dec 03, 2021 | 22.98 | 23.00 | 22.94 | 22.99 | 6,517,744 | +0.01(+0.04%) |
Dec 02, 2021 | 22.88 | 23.00 | 22.88 | 22.98 | 12,388,539 | +0.11(+0.48%) |