Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.24 | 25.57 | 24.89 | 25.29 | 14,512,793 | -0.10(-0.39%) |
Feb 25, 2022 | 25.02 | 25.40 | 24.82 | 25.39 | 8,318,711 | +0.49(+1.96%) |
Feb 24, 2022 | 23.97 | 25.00 | 23.93 | 24.90 | 9,073,110 | +0.51(+2.08%) |
Feb 23, 2022 | 24.89 | 25.03 | 24.34 | 24.39 | 9,479,294 | -0.31(-1.24%) |
Feb 22, 2022 | 25.12 | 25.19 | 24.66 | 24.70 | 8,951,746 | -0.55(-2.18%) |
Feb 18, 2022 | 25.25 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 25.84 | 25.98 | 25.22 | 25.25 | 18,632,598 | -0.79(-3.02%) |
Feb 16, 2022 | 26.15 | 26.29 | 25.83 | 26.03 | 4,847,775 | -0.07(-0.28%) |
Feb 15, 2022 | 25.64 | 26.15 | 25.64 | 26.10 | 9,973,653 | +0.63(+2.49%) |
Feb 14, 2022 | 25.47 | 25.69 | 25.20 | 25.47 | 10,112,263 | -0.08(-0.32%) |
Feb 11, 2022 | 25.66 | 25.88 | 25.24 | 25.55 | 10,808,982 | -0.11(-0.42%) |
Feb 10, 2022 | 25.85 | 26.23 | 25.54 | 25.66 | 7,782,891 | -0.44(-1.70%) |
Feb 09, 2022 | 25.73 | 26.23 | 25.61 | 26.10 | 5,559,950 | +0.63(+2.49%) |
Feb 08, 2022 | 25.55 | 25.64 | 25.33 | 25.47 | 10,721,555 | -0.02(-0.07%) |
Feb 07, 2022 | 25.57 | 25.82 | 25.46 | 25.49 | 9,099,211 | +0.04(+0.14%) |
Feb 04, 2022 | 25.49 | 25.73 | 25.27 | 25.45 | 5,113,984 | -0.16(-0.64%) |
Feb 03, 2022 | 25.78 | 25.59 | 25.62 | 3,931,481 | -0.41(-1.56%) | |
Feb 02, 2022 | 26.17 | 26.17 | 25.90 | 26.02 | 5,889,344 | +0.05(+0.21%) |
Feb 01, 2022 | 26.04 | 26.23 | 25.80 | 25.97 | 11,172,817 | +0.08(+0.31%) |
Jan 31, 2022 | 25.49 | 25.97 | 25.89 | 6,288,134 | +0.35(+1.38%) | |
Jan 28, 2022 | 24.96 | 25.54 | 24.63 | 25.53 | 7,165,013 | +0.58(+2.32%) |
Jan 27, 2022 | 25.12 | 25.51 | 24.85 | 24.96 | 6,449,581 | +0.08(+0.33%) |
Jan 26, 2022 | 25.40 | 25.72 | 24.71 | 24.87 | 10,632,429 | -0.20(-0.79%) |
Jan 25, 2022 | 24.64 | 25.23 | 24.29 | 25.07 | 5,788,975 | +0.20(+0.80%) |
Jan 24, 2022 | 24.14 | 24.96 | 23.73 | 24.87 | 9,301,647 | +0.29(+1.18%) |
Jan 21, 2022 | 24.87 | 24.94 | 24.40 | 24.58 | 7,456,442 | -0.35(-1.41%) |
Jan 20, 2022 | 25.35 | 25.51 | 24.92 | 24.94 | 5,699,748 | -0.21(-0.83%) |
Jan 19, 2022 | 25.53 | 25.64 | 25.15 | 25.15 | 4,013,525 | -0.27(-1.07%) |
Jan 18, 2022 | 25.66 | 25.76 | 25.30 | 25.42 | 4,594,645 | -0.40(-1.54%) |
Jan 14, 2022 | 25.81 | 0 | +0.13(+0.49%) | |||
Jan 13, 2022 | 26.08 | 26.16 | 25.62 | 25.69 | 5,088,715 | -0.37(-1.42%) |
Jan 12, 2022 | 26.16 | 26.37 | 26.02 | 26.06 | 3,430,326 | -0.14(-0.52%) |
Jan 11, 2022 | 25.96 | 26.26 | 25.62 | 26.19 | 3,409,192 | +0.23(+0.87%) |
Jan 10, 2022 | 25.78 | 26.02 | 25.48 | 25.97 | 7,023,492 | +0.14(+0.56%) |
Jan 07, 2022 | 26.16 | 26.33 | 25.81 | 25.82 | 5,795,348 | -0.40(-1.52%) |
Jan 06, 2022 | 26.40 | 26.60 | 25.82 | 26.22 | 7,959,983 | -0.04(-0.14%) |
Jan 05, 2022 | 27.30 | 27.35 | 26.24 | 26.26 | 7,399,401 | -1.01(-3.71%) |
Jan 04, 2022 | 27.19 | 27.46 | 26.98 | 27.27 | 6,560,678 | +0.18(+0.67%) |
Jan 03, 2022 | 27.32 | 27.44 | 26.89 | 27.09 | 7,314,145 | -0.14(-0.53%) |
Dec 31, 2021 | 27.06 | 27.46 | 27.01 | 27.23 | 3,863,284 | +0.15(+0.57%) |
Dec 30, 2021 | 26.68 | 27.21 | 26.64 | 27.08 | 4,006,393 | +0.44(+1.66%) |
Dec 29, 2021 | 26.42 | 26.65 | 26.22 | 26.64 | 2,693,870 | +0.20(+0.75%) |
Dec 28, 2021 | 26.42 | 26.70 | 26.31 | 26.44 | 2,930,726 | -0.05(-0.17%) |
Dec 27, 2021 | 26.19 | 26.49 | 26.06 | 26.48 | 3,984,926 | +0.34(+1.31%) |
Dec 23, 2021 | 25.91 | 26.19 | 25.88 | 26.14 | 5,009,807 | +0.27(+1.05%) |
Dec 22, 2021 | 25.60 | 25.92 | 25.57 | 25.87 | 4,740,254 | +0.33(+1.31%) |
Dec 21, 2021 | 24.96 | 25.59 | 24.91 | 25.53 | 5,993,569 | +0.98(+4.00%) |
Dec 20, 2021 | 24.27 | 24.58 | 24.01 | 24.55 | 8,529,235 | -0.12(-0.47%) |
Dec 17, 2021 | 24.53 | 24.88 | 24.20 | 24.67 | 14,749,704 | +0.05(+0.22%) |
Dec 16, 2021 | 24.85 | 25.07 | 24.49 | 24.61 | 5,863,304 | -0.14(-0.58%) |
Dec 15, 2021 | 24.68 | 24.90 | 24.27 | 24.76 | 7,453,767 | +0.06(+0.25%) |
Dec 14, 2021 | 25.13 | 25.26 | 24.69 | 24.69 | 6,936,887 | -0.49(-1.95%) |
Dec 13, 2021 | 25.18 | 25.33 | 24.98 | 25.19 | 6,226,434 | -0.14(-0.56%) |
Dec 10, 2021 | 25.57 | 25.78 | 25.19 | 25.33 | 5,396,381 | -0.12(-0.46%) |
Dec 09, 2021 | 25.54 | 25.69 | 25.38 | 25.45 | 6,287,430 | -0.28(-1.08%) |
Dec 08, 2021 | 25.22 | 25.81 | 25.13 | 25.72 | 5,640,911 | +0.54(+2.13%) |
Dec 07, 2021 | 25.07 | 25.44 | 24.94 | 25.19 | 9,157,215 | +0.47(+1.92%) |
Dec 06, 2021 | 24.45 | 24.96 | 24.36 | 24.71 | 5,405,602 | +0.41(+1.69%) |
Dec 03, 2021 | 24.49 | 24.64 | 24.18 | 24.30 | 4,886,286 | -0.18(-0.73%) |
Dec 02, 2021 | 24.00 | 24.70 | 23.88 | 24.48 | 4,926,286 | +0.59(+2.47%) |