Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.21 | 26.77 | 26.17 | 26.61 | 1,123,845 | +0.01(+0.03%) |
Feb 25, 2022 | 26.15 | 26.82 | 26.39 | 26.60 | 885,940 | +0.42(+1.62%) |
Feb 24, 2022 | 25.92 | 26.38 | 25.70 | 26.18 | 939,816 | -0.25(-0.94%) |
Feb 23, 2022 | 27.50 | 27.60 | 26.43 | 26.43 | 1,150,118 | -0.83(-3.04%) |
Feb 22, 2022 | 27.25 | 27.74 | 27.03 | 27.26 | 783,062 | +0.10(+0.37%) |
Feb 18, 2022 | 27.16 | 0 | -0.06(-0.20%) | |||
Feb 17, 2022 | 27.68 | 28.24 | 26.67 | 27.21 | 1,411,856 | -1.62(-5.63%) |
Feb 16, 2022 | 28.09 | 28.91 | 28.07 | 28.83 | 628,693 | +0.71(+2.52%) |
Feb 15, 2022 | 27.98 | 28.38 | 27.89 | 28.12 | 464,087 | +0.36(+1.30%) |
Feb 14, 2022 | 27.86 | 28.07 | 27.55 | 27.76 | 540,196 | +0.02(+0.07%) |
Feb 11, 2022 | 27.44 | 27.94 | 27.30 | 27.75 | 806,870 | +0.21(+0.77%) |
Feb 10, 2022 | 27.33 | 27.87 | 27.22 | 27.53 | 714,820 | -0.23(-0.83%) |
Feb 09, 2022 | 27.66 | 28.03 | 27.56 | 27.76 | 494,791 | +0.16(+0.57%) |
Feb 08, 2022 | 27.20 | 27.68 | 27.12 | 27.61 | 427,572 | +0.67(+2.50%) |
Feb 07, 2022 | 26.63 | 27.12 | 26.60 | 26.93 | 452,363 | +0.25(+0.93%) |
Feb 04, 2022 | 26.58 | 26.96 | 26.44 | 26.69 | 461,164 | -0.17(-0.62%) |
Feb 03, 2022 | 26.87 | 26.70 | 26.85 | 1,245,471 | -0.11(-0.41%) | |
Feb 02, 2022 | 26.96 | 27.09 | 26.41 | 26.96 | 563,811 | -0.14(-0.51%) |
Feb 01, 2022 | 26.62 | 27.17 | 26.21 | 27.10 | 648,858 | +0.61(+2.30%) |
Jan 31, 2022 | 26.05 | 26.50 | 26.49 | 1,597,848 | +0.15(+0.56%) | |
Jan 28, 2022 | 25.87 | 26.35 | 25.14 | 26.34 | 801,016 | +0.41(+1.60%) |
Jan 27, 2022 | 26.82 | 27.12 | 25.81 | 25.93 | 1,176,527 | -0.60(-2.26%) |
Jan 26, 2022 | 26.55 | 27.24 | 26.14 | 26.53 | 870,943 | +0.24(+0.91%) |
Jan 25, 2022 | 25.77 | 26.58 | 25.08 | 26.29 | 1,168,040 | +0.18(+0.71%) |
Jan 24, 2022 | 24.84 | 26.26 | 24.66 | 26.11 | 1,079,705 | +0.68(+2.68%) |
Jan 21, 2022 | 26.17 | 26.28 | 25.41 | 25.42 | 1,238,512 | -0.85(-3.23%) |
Jan 20, 2022 | 27.29 | 27.52 | 26.25 | 26.27 | 855,790 | -1.06(-3.88%) |
Jan 19, 2022 | 27.95 | 28.13 | 27.29 | 27.33 | 883,435 | -0.58(-2.08%) |
Jan 18, 2022 | 28.32 | 28.55 | 27.88 | 27.91 | 871,125 | -0.53(-1.88%) |
Jan 14, 2022 | 28.45 | 0 | +0.19(+0.69%) | |||
Jan 13, 2022 | 28.09 | 28.68 | 27.82 | 28.25 | 862,658 | +0.26(+0.92%) |
Jan 12, 2022 | 28.18 | 28.51 | 27.99 | 28.00 | 742,465 | -0.26(-0.91%) |
Jan 11, 2022 | 28.32 | 28.38 | 27.69 | 28.25 | 751,284 | +0.14(+0.49%) |
Jan 10, 2022 | 28.43 | 28.55 | 27.90 | 28.11 | 930,290 | -0.41(-1.44%) |
Jan 07, 2022 | 28.58 | 28.86 | 28.29 | 28.53 | 788,540 | -0.02(-0.06%) |
Jan 06, 2022 | 28.69 | 28.81 | 28.25 | 28.54 | 1,113,957 | +0.21(+0.74%) |
Jan 05, 2022 | 28.81 | 29.03 | 28.30 | 28.33 | 1,183,461 | -0.35(-1.21%) |
Jan 04, 2022 | 28.06 | 28.95 | 28.00 | 28.68 | 972,865 | +0.82(+2.96%) |
Jan 03, 2022 | 27.78 | 28.46 | 27.67 | 27.86 | 1,045,072 | +0.22(+0.79%) |
Dec 31, 2021 | 27.00 | 27.91 | 26.60 | 27.64 | 1,012,998 | +0.62(+2.30%) |
Dec 30, 2021 | 27.11 | 27.33 | 26.96 | 27.02 | 444,685 | -0.04(-0.14%) |
Dec 29, 2021 | 26.85 | 27.20 | 26.69 | 27.05 | 296,570 | +0.12(+0.44%) |
Dec 28, 2021 | 26.90 | 27.23 | 26.84 | 26.93 | 357,864 | -0.11(-0.41%) |
Dec 27, 2021 | 26.94 | 27.13 | 26.79 | 27.04 | 375,222 | +0.05(+0.20%) |
Dec 23, 2021 | 27.07 | 27.24 | 26.90 | 26.99 | 367,471 | +0.18(+0.68%) |
Dec 22, 2021 | 26.70 | 26.96 | 26.64 | 26.81 | 450,916 | +0.16(+0.62%) |
Dec 21, 2021 | 26.26 | 26.64 | 26.26 | 26.64 | 499,732 | +0.61(+2.36%) |
Dec 20, 2021 | 26.03 | 26.18 | 25.19 | 26.03 | 964,388 | -0.34(-1.28%) |
Dec 17, 2021 | 26.13 | 26.96 | 25.92 | 26.37 | 1,961,471 | +0.14(+0.52%) |
Dec 16, 2021 | 26.85 | 26.92 | 25.98 | 26.23 | 802,318 | -0.29(-1.10%) |
Dec 15, 2021 | 26.38 | 26.53 | 26.07 | 26.52 | 994,008 | +0.24(+0.91%) |
Dec 14, 2021 | 25.74 | 26.70 | 25.71 | 26.28 | 1,238,589 | +0.33(+1.27%) |
Dec 13, 2021 | 25.84 | 26.11 | 25.62 | 25.95 | 626,872 | +0.07(+0.28%) |
Dec 10, 2021 | 26.06 | 26.43 | 25.73 | 25.88 | 494,824 | +0.05(+0.18%) |
Dec 09, 2021 | 25.72 | 26.01 | 25.59 | 25.84 | 590,747 | -0.05(-0.21%) |
Dec 08, 2021 | 25.43 | 25.97 | 25.39 | 25.89 | 655,234 | +0.46(+1.80%) |
Dec 07, 2021 | 25.32 | 25.83 | 25.19 | 25.43 | 478,905 | +0.32(+1.28%) |
Dec 06, 2021 | 24.43 | 25.36 | 24.27 | 25.11 | 707,054 | +1.10(+4.57%) |
Dec 03, 2021 | 24.39 | 24.59 | 23.83 | 24.01 | 686,000 | -0.15(-0.61%) |
Dec 02, 2021 | 23.53 | 24.38 | 23.40 | 24.16 | 596,726 | +0.76(+3.25%) |