Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.34 | 27.22 | 25.81 | 26.70 | 2,044,665 | +0.19(+0.72%) |
Feb 25, 2022 | 26.58 | 26.53 | 26.01 | 26.51 | 1,623,812 | -0.26(-0.97%) |
Feb 24, 2022 | 23.40 | 26.95 | 23.33 | 26.77 | 2,759,271 | +1.98(+7.99%) |
Feb 23, 2022 | 25.32 | 25.69 | 24.78 | 24.79 | 2,033,025 | -0.04(-0.16%) |
Feb 22, 2022 | 24.78 | 25.49 | 24.71 | 24.83 | 1,757,534 | -0.21(-0.85%) |
Feb 18, 2022 | 25.04 | 0 | -0.42(-1.64%) | |||
Feb 17, 2022 | 26.72 | 26.85 | 25.27 | 25.46 | 1,751,879 | -1.74(-6.40%) |
Feb 16, 2022 | 27.21 | 27.49 | 26.46 | 27.20 | 1,121,509 | -0.35(-1.27%) |
Feb 15, 2022 | 26.94 | 27.62 | 26.75 | 27.55 | 1,801,998 | +1.34(+5.11%) |
Feb 14, 2022 | 26.17 | 26.80 | 25.82 | 26.21 | 1,333,235 | -0.05(-0.19%) |
Feb 11, 2022 | 27.38 | 27.91 | 26.15 | 26.26 | 1,279,611 | -1.05(-3.84%) |
Feb 10, 2022 | 27.27 | 28.32 | 27.02 | 27.31 | 1,277,411 | -0.76(-2.71%) |
Feb 09, 2022 | 27.65 | 28.09 | 27.43 | 28.07 | 1,348,374 | +0.91(+3.35%) |
Feb 08, 2022 | 26.71 | 27.51 | 26.51 | 27.16 | 1,296,918 | +0.30(+1.12%) |
Feb 07, 2022 | 27.23 | 27.96 | 26.66 | 26.86 | 1,062,053 | -0.24(-0.89%) |
Feb 04, 2022 | 26.60 | 27.50 | 26.16 | 27.10 | 1,410,335 | +0.68(+2.57%) |
Feb 03, 2022 | 26.80 | 26.42 | 1,525,395 | -1.41(-5.07%) | ||
Feb 02, 2022 | 28.43 | 28.52 | 27.41 | 27.83 | 1,254,791 | -0.37(-1.31%) |
Feb 01, 2022 | 27.79 | 28.24 | 26.99 | 28.20 | 1,732,629 | +2.16(+8.29%) |
Jan 28, 2022 | 24.71 | 26.04 | 24.15 | 26.04 | 2,331,621 | +1.33(+5.38%) |
Jan 27, 2022 | 25.83 | 26.12 | 24.49 | 24.71 | 1,966,076 | -0.51(-2.02%) |
Jan 26, 2022 | 26.67 | 27.01 | 24.89 | 25.22 | 2,221,081 | -0.72(-2.78%) |
Jan 25, 2022 | 26.34 | 26.75 | 25.47 | 25.94 | 1,712,736 | -1.11(-4.10%) |
Jan 24, 2022 | 26.00 | 27.09 | 24.34 | 27.05 | 2,992,904 | +0.43(+1.62%) |
Jan 21, 2022 | 27.31 | 27.76 | 26.60 | 26.62 | 1,297,892 | -0.90(-3.27%) |
Jan 20, 2022 | 28.12 | 28.98 | 27.46 | 27.52 | 1,258,262 | -0.47(-1.68%) |
Jan 19, 2022 | 28.59 | 29.32 | 27.94 | 27.99 | 1,351,511 | -0.12(-0.43%) |
Jan 18, 2022 | 28.37 | 29.07 | 28.02 | 28.11 | 1,475,943 | -0.91(-3.14%) |
Jan 14, 2022 | 29.02 | 0 | -0.14(-0.48%) | |||
Jan 13, 2022 | 30.72 | 30.93 | 29.02 | 29.16 | 1,625,162 | -1.45(-4.74%) |
Jan 12, 2022 | 31.29 | 31.59 | 30.46 | 30.61 | 1,201,831 | -0.41(-1.32%) |
Jan 11, 2022 | 30.32 | 31.37 | 30.27 | 31.02 | 1,420,197 | +0.59(+1.94%) |
Jan 10, 2022 | 29.85 | 30.46 | 29.14 | 30.43 | 1,684,957 | -0.06(-0.20%) |
Jan 07, 2022 | 30.96 | 31.43 | 30.02 | 30.49 | 1,469,538 | -0.65(-2.09%) |
Jan 06, 2022 | 30.53 | 31.69 | 30.45 | 31.14 | 1,907,702 | +0.46(+1.50%) |
Jan 05, 2022 | 31.14 | 32.03 | 30.44 | 30.68 | 3,666,256 | -0.50(-1.60%) |
Jan 04, 2022 | 31.45 | 31.63 | 30.20 | 31.18 | 1,810,826 | -0.45(-1.42%) |
Jan 03, 2022 | 31.91 | 32.14 | 31.15 | 31.63 | 1,074,267 | -0.23(-0.72%) |
Dec 31, 2021 | 32.10 | 32.56 | 31.73 | 31.86 | 818,212 | -0.31(-0.96%) |
Dec 30, 2021 | 32.35 | 32.76 | 32.12 | 32.17 | 903,893 | -0.22(-0.68%) |
Dec 29, 2021 | 32.39 | 32.61 | 32.07 | 32.39 | 657,081 | -0.07(-0.22%) |
Dec 28, 2021 | 32.95 | 33.07 | 32.10 | 32.46 | 968,310 | -0.49(-1.49%) |
Dec 27, 2021 | 32.53 | 33.24 | 32.50 | 32.95 | 1,257,298 | +0.49(+1.51%) |
Dec 23, 2021 | 32.39 | 32.83 | 32.20 | 32.46 | 1,155,530 | +0.09(+0.28%) |
Dec 22, 2021 | 32.14 | 32.54 | 31.84 | 32.37 | 1,122,816 | +0.18(+0.56%) |
Dec 21, 2021 | 30.27 | 32.21 | 30.26 | 32.19 | 2,532,541 | +2.23(+7.44%) |
Dec 20, 2021 | 29.98 | 30.10 | 29.13 | 29.96 | 3,048,058 | -0.67(-2.19%) |
Dec 17, 2021 | 29.87 | 31.04 | 29.21 | 30.63 | 4,166,709 | +0.13(+0.43%) |
Dec 16, 2021 | 32.50 | 32.55 | 30.30 | 30.50 | 2,397,141 | -2.00(-6.15%) |
Dec 15, 2021 | 31.70 | 32.62 | 30.96 | 32.50 | 1,876,917 | +0.80(+2.52%) |
Dec 14, 2021 | 31.76 | 32.36 | 31.04 | 31.70 | 1,747,492 | -0.72(-2.22%) |
Dec 13, 2021 | 33.11 | 33.72 | 32.30 | 32.42 | 1,265,344 | -0.41(-1.25%) |
Dec 10, 2021 | 33.59 | 34.05 | 32.62 | 32.83 | 1,225,939 | -0.37(-1.11%) |
Dec 09, 2021 | 34.11 | 34.66 | 32.94 | 33.20 | 1,475,162 | -1.05(-3.07%) |
Dec 08, 2021 | 33.96 | 34.69 | 33.26 | 34.25 | 1,653,670 | +0.38(+1.12%) |
Dec 07, 2021 | 33.61 | 34.61 | 33.51 | 33.87 | 2,538,069 | +1.27(+3.90%) |
Dec 06, 2021 | 32.19 | 32.90 | 31.41 | 32.60 | 2,273,369 | +0.34(+1.05%) |
Dec 03, 2021 | 32.96 | 33.10 | 31.43 | 32.26 | 2,084,927 | -0.62(-1.89%) |
Dec 02, 2021 | 31.80 | 33.08 | 31.55 | 32.88 | 1,425,012 | +0.84(+2.62%) |