Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.73 | 20.07 | 19.48 | 19.88 | 5,217,672 | -0.26(-1.31%) |
Feb 25, 2022 | 19.71 | 20.15 | 19.63 | 20.14 | 4,376,262 | +0.41(+2.10%) |
Feb 24, 2022 | 18.28 | 19.77 | 18.13 | 19.73 | 4,377,500 | +0.85(+4.50%) |
Feb 23, 2022 | 19.57 | 19.57 | 18.69 | 18.88 | 5,541,478 | -0.72(-3.66%) |
Feb 22, 2022 | 19.87 | 20.51 | 19.38 | 19.60 | 18,608,110 | -0.48(-2.40%) |
Feb 18, 2022 | 20.08 | 0 | -0.25(-1.25%) | |||
Feb 17, 2022 | 21.16 | 21.39 | 20.32 | 20.33 | 3,146,568 | -1.10(-5.15%) |
Feb 16, 2022 | 21.50 | 21.95 | 21.14 | 21.44 | 3,945,725 | -0.10(-0.48%) |
Feb 15, 2022 | 21.63 | 21.80 | 21.24 | 21.54 | 7,542,002 | +0.16(+0.75%) |
Feb 14, 2022 | 21.55 | 21.68 | 21.12 | 21.38 | 3,043,496 | +0.01(+0.04%) |
Feb 11, 2022 | 22.44 | 22.46 | 21.21 | 21.37 | 5,450,197 | -1.00(-4.47%) |
Feb 10, 2022 | 21.97 | 23.11 | 21.97 | 22.37 | 3,125,748 | +0.04(+0.17%) |
Feb 09, 2022 | 22.49 | 22.68 | 22.10 | 22.33 | 3,567,568 | +0.16(+0.72%) |
Feb 08, 2022 | 21.35 | 22.30 | 21.19 | 22.17 | 2,539,490 | +0.79(+3.71%) |
Feb 07, 2022 | 21.18 | 21.62 | 20.98 | 21.38 | 3,446,734 | +0.20(+0.93%) |
Feb 04, 2022 | 20.98 | 21.36 | 20.36 | 21.18 | 3,690,226 | +0.08(+0.40%) |
Feb 03, 2022 | 21.43 | 21.98 | 21.03 | 21.10 | 3,979,253 | -0.55(-2.53%) |
Feb 02, 2022 | 22.14 | 22.27 | 21.24 | 21.64 | 4,894,726 | -0.28(-1.29%) |
Feb 01, 2022 | 21.53 | 21.98 | 21.29 | 21.93 | 5,378,233 | +0.40(+1.84%) |
Jan 31, 2022 | 20.98 | 21.53 | 21.53 | 3,876,157 | +0.41(+1.92%) | |
Jan 28, 2022 | 21.64 | 21.68 | 20.21 | 21.13 | 4,897,772 | -0.39(-1.80%) |
Jan 27, 2022 | 21.87 | 22.52 | 21.34 | 21.51 | 4,961,643 | +0.17(+0.80%) |
Jan 26, 2022 | 22.64 | 23.00 | 21.29 | 21.34 | 5,864,411 | -0.96(-4.31%) |
Jan 25, 2022 | 21.30 | 22.61 | 21.22 | 22.30 | 7,162,862 | +0.44(+2.03%) |
Jan 24, 2022 | 19.54 | 21.90 | 19.43 | 21.86 | 10,220,901 | +1.84(+9.18%) |
Jan 21, 2022 | 19.85 | 20.47 | 19.35 | 20.02 | 7,474,605 | -0.10(-0.52%) |
Jan 20, 2022 | 21.74 | 21.98 | 20.05 | 20.13 | 6,976,773 | -1.49(-6.89%) |
Jan 19, 2022 | 22.00 | 22.41 | 21.60 | 21.62 | 2,707,315 | -0.24(-1.08%) |
Jan 18, 2022 | 22.10 | 22.55 | 21.58 | 21.85 | 4,458,836 | -0.55(-2.44%) |
Jan 14, 2022 | 22.40 | 0 | -0.19(-0.83%) | |||
Jan 13, 2022 | 22.32 | 23.10 | 22.21 | 22.59 | 6,733,721 | +0.55(+2.48%) |
Jan 12, 2022 | 22.92 | 23.57 | 21.81 | 22.04 | 7,068,968 | -0.71(-3.11%) |
Jan 11, 2022 | 22.26 | 23.27 | 21.86 | 22.75 | 9,196,519 | +0.58(+2.59%) |
Jan 10, 2022 | 22.17 | 22.24 | 20.74 | 22.17 | 6,085,156 | -0.41(-1.84%) |
Jan 07, 2022 | 22.43 | 22.80 | 22.24 | 22.59 | 4,726,969 | -0.40(-1.72%) |
Jan 06, 2022 | 23.45 | 23.45 | 22.36 | 22.98 | 4,057,531 | -0.14(-0.61%) |
Jan 05, 2022 | 24.11 | 24.43 | 23.10 | 23.12 | 3,877,239 | -0.91(-3.77%) |
Jan 04, 2022 | 24.14 | 24.31 | 23.46 | 24.03 | 4,069,555 | +0.20(+0.83%) |
Jan 03, 2022 | 23.98 | 24.60 | 23.67 | 23.83 | 4,542,591 | -0.05(-0.20%) |
Dec 31, 2021 | 24.17 | 24.39 | 23.70 | 23.88 | 3,364,646 | -0.42(-1.75%) |
Dec 30, 2021 | 23.97 | 24.83 | 23.91 | 24.30 | 4,469,132 | -0.04(-0.15%) |
Dec 29, 2021 | 23.34 | 24.34 | 23.21 | 24.34 | 5,631,495 | +1.38(+6.00%) |
Dec 28, 2021 | 22.53 | 23.27 | 22.42 | 22.96 | 6,187,132 | +0.27(+1.21%) |
Dec 27, 2021 | 21.93 | 22.85 | 21.85 | 22.69 | 3,444,637 | +0.76(+3.48%) |
Dec 23, 2021 | 21.84 | 22.09 | 21.47 | 21.93 | 2,712,791 | +0.20(+0.91%) |
Dec 22, 2021 | 21.72 | 21.92 | 21.52 | 21.73 | 2,448,347 | -0.02(-0.09%) |
Dec 21, 2021 | 21.36 | 21.81 | 21.17 | 21.75 | 3,134,004 | +0.89(+4.25%) |
Dec 20, 2021 | 20.94 | 21.29 | 20.59 | 20.86 | 5,548,961 | -0.88(-4.03%) |
Dec 17, 2021 | 21.30 | 21.96 | 20.64 | 21.74 | 7,062,483 | +0.31(+1.45%) |
Dec 16, 2021 | 22.86 | 23.11 | 21.41 | 21.43 | 4,739,434 | -1.08(-4.82%) |
Dec 15, 2021 | 22.10 | 22.72 | 21.32 | 22.51 | 7,675,821 | +0.05(+0.21%) |
Dec 14, 2021 | 21.69 | 22.75 | 21.61 | 22.46 | 3,979,305 | +0.25(+1.10%) |
Dec 13, 2021 | 24.51 | 24.52 | 22.13 | 22.22 | 7,232,554 | -2.39(-9.70%) |
Dec 10, 2021 | 25.53 | 25.65 | 24.18 | 24.61 | 3,305,258 | -0.83(-3.26%) |
Dec 09, 2021 | 26.00 | 26.02 | 25.28 | 25.44 | 4,426,488 | -0.52(-2.00%) |
Dec 08, 2021 | 26.12 | 26.39 | 25.88 | 25.95 | 2,410,966 | -0.14(-0.54%) |
Dec 07, 2021 | 26.09 | 26.62 | 25.80 | 26.09 | 3,280,088 | +0.53(+2.09%) |
Dec 06, 2021 | 25.16 | 26.07 | 24.92 | 25.56 | 4,287,124 | +0.90(+3.65%) |
Dec 03, 2021 | 24.61 | 25.32 | 24.30 | 24.66 | 27,148,030 | +0.06(+0.23%) |
Dec 02, 2021 | 24.36 | 24.82 | 24.01 | 24.61 | 12,750,595 | +0.40(+1.66%) |