Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.73 | 27.97 | 27.64 | 27.89 | 1,470,906 | -0.45(-1.58%) |
Feb 25, 2022 | 27.98 | 28.37 | 28.13 | 28.34 | 860,675 | +0.44(+1.57%) |
Feb 24, 2022 | 27.77 | 27.93 | 27.45 | 27.90 | 1,997,363 | -0.18(-0.65%) |
Feb 23, 2022 | 28.58 | 28.65 | 28.03 | 28.08 | 1,065,874 | -0.37(-1.31%) |
Feb 22, 2022 | 28.74 | 28.77 | 28.34 | 28.46 | 1,206,718 | -0.63(-2.17%) |
Feb 18, 2022 | 29.09 | 0 | +0.28(+0.98%) | |||
Feb 17, 2022 | 29.04 | 29.12 | 28.77 | 28.80 | 1,250,236 | -0.37(-1.28%) |
Feb 16, 2022 | 29.21 | 29.34 | 28.97 | 29.18 | 1,683,982 | +0.23(+0.79%) |
Feb 15, 2022 | 28.61 | 28.98 | 28.61 | 28.95 | 1,311,570 | +0.97(+3.46%) |
Feb 14, 2022 | 28.15 | 28.29 | 27.78 | 27.98 | 1,724,160 | +0.18(+0.66%) |
Feb 11, 2022 | 28.07 | 28.22 | 27.77 | 27.80 | 1,100,236 | -0.27(-0.98%) |
Feb 10, 2022 | 28.29 | 28.65 | 28.05 | 28.07 | 1,532,150 | +0.24(+0.85%) |
Feb 09, 2022 | 27.49 | 27.97 | 27.42 | 27.84 | 1,697,868 | +0.82(+3.04%) |
Feb 08, 2022 | 27.00 | 27.05 | 26.88 | 27.02 | 1,159,290 | +0.05(+0.17%) |
Feb 07, 2022 | 27.03 | 27.07 | 26.84 | 26.97 | 1,087,875 | -0.05(-0.20%) |
Feb 04, 2022 | 27.05 | 27.10 | 26.81 | 27.03 | 984,971 | -0.22(-0.80%) |
Feb 03, 2022 | 27.34 | 27.24 | 27.24 | 1,106,413 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.06 | 27.22 | 26.92 | 27.17 | 1,103,850 | +0.54(+2.02%) |
Feb 01, 2022 | 26.39 | 26.66 | 26.33 | 26.63 | 1,347,173 | -0.34(-1.25%) |
Jan 31, 2022 | 26.48 | 26.98 | 26.97 | 1,173,263 | +0.50(+1.90%) | |
Jan 28, 2022 | 26.36 | 26.47 | 26.01 | 26.47 | 1,357,310 | +0.01(+0.03%) |
Jan 27, 2022 | 26.80 | 26.95 | 26.29 | 26.46 | 1,703,299 | -0.34(-1.26%) |
Jan 26, 2022 | 27.01 | 27.09 | 26.61 | 26.80 | 2,116,703 | -0.42(-1.54%) |
Jan 25, 2022 | 26.99 | 27.37 | 26.70 | 27.22 | 1,654,469 | +0.26(+0.98%) |
Jan 24, 2022 | 26.84 | 27.00 | 26.36 | 26.95 | 1,758,112 | -0.23(-0.84%) |
Jan 21, 2022 | 27.61 | 27.64 | 27.07 | 27.18 | 1,710,376 | +0.28(+1.05%) |
Jan 20, 2022 | 27.29 | 27.33 | 26.87 | 26.90 | 1,344,193 | -0.28(-1.04%) |
Jan 19, 2022 | 27.73 | 27.76 | 27.16 | 27.18 | 1,505,653 | -0.58(-2.07%) |
Jan 18, 2022 | 27.85 | 27.93 | 27.67 | 27.76 | 1,299,706 | -0.26(-0.91%) |
Jan 14, 2022 | 28.01 | 0 | -0.18(-0.65%) | |||
Jan 13, 2022 | 28.10 | 28.40 | 28.04 | 28.19 | 1,208,995 | +0.23(+0.82%) |
Jan 12, 2022 | 27.84 | 27.98 | 27.79 | 27.97 | 797,182 | +0.27(+0.99%) |
Jan 11, 2022 | 27.51 | 27.71 | 27.39 | 27.69 | 886,649 | +0.61(+2.26%) |
Jan 10, 2022 | 27.15 | 27.24 | 26.74 | 27.08 | 1,248,094 | -0.07(-0.27%) |
Jan 07, 2022 | 27.16 | 27.19 | 26.95 | 27.15 | 710,224 | +0.02(+0.07%) |
Jan 06, 2022 | 27.10 | 27.20 | 26.81 | 27.13 | 954,788 | +0.42(+1.57%) |
Jan 05, 2022 | 27.05 | 27.20 | 26.71 | 26.71 | 1,337,224 | -0.20(-0.75%) |
Jan 04, 2022 | 26.38 | 27.14 | 26.35 | 26.92 | 1,991,991 | +0.61(+2.32%) |
Jan 03, 2022 | 26.12 | 26.38 | 26.12 | 26.30 | 1,191,130 | +0.34(+1.30%) |
Dec 31, 2021 | 25.80 | 26.07 | 25.80 | 25.97 | 793,375 | +0.19(+0.74%) |
Dec 30, 2021 | 25.68 | 25.86 | 25.68 | 25.77 | 796,282 | +0.05(+0.21%) |
Dec 29, 2021 | 25.76 | 25.80 | 25.68 | 25.72 | 666,352 | -0.02(-0.07%) |
Dec 28, 2021 | 25.72 | 25.88 | 25.72 | 25.74 | 847,470 | -0.01(-0.04%) |
Dec 27, 2021 | 25.56 | 25.77 | 25.46 | 25.75 | 792,323 | +0.12(+0.46%) |
Dec 23, 2021 | 25.34 | 25.67 | 25.34 | 25.63 | 801,244 | +0.47(+1.85%) |
Dec 22, 2021 | 24.94 | 25.16 | 24.83 | 25.16 | 775,980 | +0.06(+0.25%) |
Dec 21, 2021 | 24.88 | 25.18 | 24.88 | 25.10 | 915,189 | +0.13(+0.51%) |
Dec 20, 2021 | 24.95 | 25.01 | 24.75 | 24.97 | 1,161,011 | -0.46(-1.79%) |
Dec 17, 2021 | 25.77 | 25.86 | 25.40 | 25.43 | 1,061,950 | -0.26(-1.03%) |
Dec 16, 2021 | 25.80 | 25.96 | 25.67 | 25.69 | 917,784 | -0.08(-0.32%) |
Dec 15, 2021 | 25.69 | 25.79 | 25.46 | 25.77 | 806,935 | +0.22(+0.86%) |
Dec 14, 2021 | 25.45 | 25.77 | 25.45 | 25.56 | 950,196 | +0.21(+0.83%) |
Dec 13, 2021 | 25.53 | 25.63 | 25.35 | 25.35 | 1,311,524 | -0.64(-2.46%) |
Dec 10, 2021 | 25.78 | 26.01 | 25.72 | 25.98 | 939,839 | +0.33(+1.28%) |
Dec 09, 2021 | 25.75 | 25.81 | 25.54 | 25.66 | 807,905 | -0.28(-1.09%) |
Dec 08, 2021 | 26.19 | 26.19 | 25.93 | 25.94 | 822,458 | -0.43(-1.63%) |
Dec 07, 2021 | 26.16 | 26.43 | 26.13 | 26.37 | 873,041 | +0.51(+1.98%) |
Dec 06, 2021 | 25.89 | 26.00 | 25.74 | 25.86 | 1,088,142 | +0.10(+0.39%) |
Dec 03, 2021 | 25.88 | 25.93 | 25.59 | 25.76 | 1,238,824 | -0.17(-0.67%) |
Dec 02, 2021 | 25.59 | 25.96 | 25.59 | 25.93 | 1,329,578 | +0.62(+2.45%) |