Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.90 | 24.13 | 23.24 | 23.88 | 13,855,810 | -0.41(-1.67%) |
Feb 25, 2022 | 23.17 | 24.33 | 23.53 | 24.28 | 16,949,602 | +1.11(+4.81%) |
Feb 24, 2022 | 20.96 | 23.29 | 20.66 | 23.17 | 22,583,338 | +1.85(+8.69%) |
Feb 23, 2022 | 22.23 | 22.38 | 21.14 | 21.31 | 23,546,746 | -1.18(-5.24%) |
Feb 22, 2022 | 24.33 | 25.98 | 22.27 | 22.49 | 56,324,376 | -1.18(-4.98%) |
Feb 18, 2022 | 23.67 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.75 | 24.41 | 23.05 | 23.21 | 13,858,418 | -0.84(-3.49%) |
Feb 16, 2022 | 24.48 | 24.82 | 23.40 | 24.05 | 23,706,578 | +0.63(+2.67%) |
Feb 15, 2022 | 22.78 | 23.47 | 22.78 | 23.42 | 8,719,215 | +0.88(+3.88%) |
Feb 14, 2022 | 23.50 | 23.58 | 22.38 | 22.55 | 10,689,417 | -0.90(-3.85%) |
Feb 11, 2022 | 24.44 | 24.59 | 23.32 | 23.45 | 9,632,812 | -1.04(-4.25%) |
Feb 10, 2022 | 24.77 | 25.49 | 24.29 | 24.49 | 9,790,865 | -0.47(-1.88%) |
Feb 09, 2022 | 24.47 | 25.08 | 24.23 | 24.96 | 10,144,963 | +0.70(+2.89%) |
Feb 08, 2022 | 23.90 | 24.85 | 23.59 | 24.26 | 11,120,550 | +0.70(+2.97%) |
Feb 07, 2022 | 23.40 | 23.90 | 23.10 | 23.56 | 9,198,990 | +0.22(+0.95%) |
Feb 04, 2022 | 23.15 | 23.60 | 22.75 | 23.34 | 10,327,774 | +0.25(+1.08%) |
Feb 03, 2022 | 23.07 | 22.96 | 23.09 | 9,989,887 | -0.20(-0.87%) | |
Feb 02, 2022 | 24.13 | 24.19 | 22.73 | 23.30 | 12,087,557 | -0.84(-3.47%) |
Feb 01, 2022 | 23.85 | 24.39 | 23.36 | 24.13 | 8,299,298 | +0.55(+2.34%) |
Jan 31, 2022 | 23.26 | 23.65 | 23.58 | 10,871,161 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.65 | 23.71 | 22.66 | 23.43 | 10,983,920 | -0.21(-0.90%) |
Jan 27, 2022 | 24.21 | 25.05 | 23.47 | 23.65 | 13,717,345 | -0.31(-1.31%) |
Jan 26, 2022 | 25.09 | 25.31 | 23.88 | 23.96 | 14,627,622 | -0.77(-3.13%) |
Jan 25, 2022 | 24.34 | 25.73 | 24.26 | 24.73 | 22,706,096 | -0.20(-0.81%) |
Jan 24, 2022 | 22.67 | 25.06 | 21.93 | 24.93 | 45,586,188 | +3.80(+18.00%) |
Jan 21, 2022 | 21.81 | 21.94 | 20.79 | 21.13 | 16,066,345 | -0.82(-3.73%) |
Jan 20, 2022 | 23.32 | 23.74 | 21.89 | 21.95 | 11,748,649 | -1.33(-5.70%) |
Jan 19, 2022 | 23.25 | 23.94 | 23.10 | 23.28 | 12,599,425 | +0.05(+0.20%) |
Jan 18, 2022 | 23.77 | 23.95 | 23.22 | 23.23 | 14,175,486 | -0.76(-3.19%) |
Jan 14, 2022 | 24.00 | 0 | -0.73(-2.94%) | |||
Jan 13, 2022 | 24.73 | 25.61 | 24.56 | 24.72 | 9,713,719 | +0.20(+0.83%) |
Jan 12, 2022 | 24.87 | 25.21 | 24.02 | 24.52 | 8,894,787 | -0.10(-0.41%) |
Jan 11, 2022 | 23.63 | 24.79 | 23.47 | 24.62 | 10,955,165 | +1.08(+4.58%) |
Jan 10, 2022 | 24.20 | 24.24 | 22.68 | 23.54 | 13,398,241 | -0.74(-3.03%) |
Jan 07, 2022 | 24.45 | 24.82 | 23.94 | 24.28 | 11,260,648 | -0.35(-1.42%) |
Jan 06, 2022 | 24.57 | 24.91 | 23.57 | 24.63 | 12,075,069 | +0.28(+1.13%) |
Jan 05, 2022 | 25.87 | 26.09 | 24.33 | 24.35 | 13,008,466 | -1.52(-5.87%) |
Jan 04, 2022 | 25.22 | 26.02 | 25.22 | 25.87 | 11,444,095 | +0.65(+2.59%) |
Jan 03, 2022 | 24.73 | 26.27 | 24.54 | 25.22 | 19,193,850 | +1.11(+4.58%) |
Dec 31, 2021 | 24.67 | 25.05 | 24.05 | 24.12 | 10,521,382 | -0.61(-2.46%) |
Dec 30, 2021 | 24.62 | 25.12 | 24.54 | 24.72 | 13,934,964 | -0.13(-0.52%) |
Dec 29, 2021 | 23.98 | 25.19 | 23.69 | 24.85 | 15,400,981 | +0.86(+3.57%) |
Dec 28, 2021 | 23.61 | 24.65 | 23.52 | 24.00 | 17,791,716 | +0.22(+0.93%) |
Dec 27, 2021 | 23.07 | 24.06 | 23.05 | 23.77 | 15,240,054 | +0.62(+2.67%) |
Dec 23, 2021 | 23.12 | 23.35 | 22.73 | 23.16 | 10,641,109 | +0.25(+1.09%) |
Dec 22, 2021 | 22.82 | 23.20 | 22.39 | 22.91 | 11,917,636 | +0.03(+0.12%) |
Dec 21, 2021 | 21.91 | 22.99 | 21.89 | 22.88 | 16,552,161 | +1.17(+5.39%) |
Dec 20, 2021 | 22.08 | 22.32 | 21.15 | 21.71 | 17,840,886 | -0.90(-3.99%) |
Dec 17, 2021 | 22.29 | 23.07 | 21.74 | 22.61 | 78,528,720 | +0.26(+1.15%) |
Dec 16, 2021 | 23.28 | 23.35 | 22.24 | 22.36 | 15,232,758 | -0.68(-2.96%) |
Dec 15, 2021 | 23.07 | 23.43 | 22.37 | 23.04 | 19,028,880 | -0.71(-2.99%) |
Dec 14, 2021 | 22.83 | 23.98 | 22.73 | 23.75 | 17,554,754 | +0.90(+3.95%) |
Dec 13, 2021 | 24.35 | 24.46 | 22.33 | 22.84 | 22,276,128 | -1.63(-6.66%) |
Dec 10, 2021 | 24.35 | 24.66 | 23.49 | 24.47 | 18,949,080 | -0.05(-0.19%) |
Dec 09, 2021 | 25.02 | 25.47 | 24.51 | 24.52 | 14,627,716 | -0.51(-2.05%) |
Dec 08, 2021 | 25.53 | 25.80 | 24.84 | 25.03 | 16,112,056 | -0.45(-1.76%) |
Dec 07, 2021 | 25.22 | 25.94 | 24.93 | 25.48 | 17,470,828 | +0.64(+2.58%) |
Dec 06, 2021 | 24.87 | 25.78 | 24.57 | 24.84 | 22,611,998 | +0.30(+1.23%) |
Dec 03, 2021 | 25.52 | 25.76 | 23.91 | 24.54 | 20,912,374 | -0.82(-3.25%) |
Dec 02, 2021 | 25.24 | 25.76 | 24.41 | 25.36 | 20,368,678 | +0.48(+1.91%) |