Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.30 | 24.40 | 23.81 | 24.21 | 10,549,747 | -0.24(-0.98%) |
Feb 25, 2022 | 24.12 | 24.67 | 24.20 | 24.45 | 8,173,693 | +0.45(+1.89%) |
Feb 24, 2022 | 23.93 | 24.21 | 23.64 | 24.00 | 12,115,862 | -0.15(-0.61%) |
Feb 23, 2022 | 24.75 | 24.95 | 24.04 | 24.14 | 13,195,977 | -0.66(-2.65%) |
Feb 22, 2022 | 23.82 | 24.84 | 23.64 | 24.80 | 16,156,552 | +0.66(+2.72%) |
Feb 18, 2022 | 24.14 | 0 | -1.89(-7.25%) | |||
Feb 17, 2022 | 25.99 | 26.16 | 25.82 | 26.03 | 5,196,376 | -0.08(-0.32%) |
Feb 16, 2022 | 26.11 | 26.32 | 25.98 | 26.11 | 4,267,748 | -0.02(-0.07%) |
Feb 15, 2022 | 26.36 | 26.55 | 26.02 | 26.13 | 3,998,947 | -0.09(-0.35%) |
Feb 14, 2022 | 26.59 | 26.67 | 26.00 | 26.23 | 5,485,652 | -0.29(-1.08%) |
Feb 11, 2022 | 26.65 | 26.91 | 26.44 | 26.51 | 5,881,604 | -0.13(-0.49%) |
Feb 10, 2022 | 27.10 | 27.26 | 26.57 | 26.64 | 4,724,926 | -0.68(-2.47%) |
Feb 09, 2022 | 27.39 | 27.46 | 27.20 | 27.32 | 3,513,778 | +0.00(+0.00%) |
Feb 08, 2022 | 27.22 | 27.40 | 27.14 | 27.32 | 3,492,882 | +0.22(+0.82%) |
Feb 07, 2022 | 27.15 | 27.22 | 26.96 | 27.10 | 4,904,765 | -0.11(-0.41%) |
Feb 04, 2022 | 27.31 | 27.47 | 26.99 | 27.21 | 3,910,277 | -0.25(-0.91%) |
Feb 03, 2022 | 27.47 | 27.46 | 4,288,875 | -0.03(-0.10%) | ||
Feb 02, 2022 | 27.32 | 27.54 | 27.24 | 27.48 | 5,439,946 | +0.18(+0.64%) |
Feb 01, 2022 | 27.37 | 27.54 | 27.21 | 27.31 | 4,156,378 | -0.15(-0.54%) |
Jan 31, 2022 | 27.24 | 27.47 | 27.46 | 7,118,331 | +0.00(+0.00%) | |
Jan 28, 2022 | 27.10 | 27.47 | 26.99 | 27.46 | 5,087,833 | +0.31(+1.12%) |
Jan 27, 2022 | 27.24 | 27.53 | 27.03 | 27.15 | 4,706,600 | +0.06(+0.20%) |
Jan 26, 2022 | 27.40 | 27.56 | 26.91 | 27.10 | 6,314,308 | -0.23(-0.85%) |
Jan 25, 2022 | 27.10 | 27.47 | 26.97 | 27.33 | 6,946,485 | -0.02(-0.07%) |
Jan 24, 2022 | 27.34 | 27.45 | 26.75 | 27.35 | 7,126,555 | -0.09(-0.34%) |
Jan 21, 2022 | 27.61 | 27.68 | 27.35 | 27.44 | 4,857,085 | -0.05(-0.17%) |
Jan 20, 2022 | 27.70 | 27.95 | 27.42 | 27.48 | 7,187,284 | -0.10(-0.37%) |
Jan 19, 2022 | 27.70 | 27.83 | 27.55 | 27.59 | 3,056,690 | -0.06(-0.23%) |
Jan 18, 2022 | 27.68 | 27.79 | 27.38 | 27.65 | 4,543,740 | -0.07(-0.27%) |
Jan 14, 2022 | 27.72 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.71 | 27.92 | 27.60 | 27.75 | 4,460,121 | +0.04(+0.13%) |
Jan 12, 2022 | 27.73 | 27.95 | 27.59 | 27.72 | 4,311,954 | +0.01(+0.03%) |
Jan 11, 2022 | 28.09 | 28.11 | 27.59 | 27.71 | 4,319,451 | -0.26(-0.93%) |
Jan 10, 2022 | 28.00 | 28.12 | 27.86 | 27.96 | 3,941,089 | -0.02(-0.07%) |
Jan 07, 2022 | 27.69 | 28.15 | 27.57 | 27.98 | 3,180,232 | +0.22(+0.80%) |
Jan 06, 2022 | 27.80 | 27.92 | 27.64 | 27.76 | 3,535,144 | -0.04(-0.13%) |
Jan 05, 2022 | 27.79 | 28.06 | 27.59 | 27.80 | 4,429,616 | +0.06(+0.20%) |
Jan 04, 2022 | 27.87 | 28.07 | 27.70 | 27.74 | 5,280,394 | -0.14(-0.50%) |
Jan 03, 2022 | 27.89 | 27.95 | 27.40 | 27.88 | 5,308,743 | +0.07(+0.27%) |
Dec 31, 2021 | 27.67 | 27.89 | 27.59 | 27.81 | 2,753,893 | +0.10(+0.37%) |
Dec 30, 2021 | 27.65 | 27.75 | 27.53 | 27.71 | 2,559,152 | +0.15(+0.54%) |
Dec 29, 2021 | 27.56 | 27.66 | 27.50 | 27.56 | 3,065,087 | +0.02(+0.07%) |
Dec 28, 2021 | 27.31 | 27.55 | 27.28 | 27.54 | 2,233,496 | +0.22(+0.81%) |
Dec 27, 2021 | 27.22 | 27.37 | 27.08 | 27.32 | 2,155,780 | +0.10(+0.37%) |
Dec 23, 2021 | 27.25 | 27.42 | 27.11 | 27.22 | 2,465,613 | +0.01(+0.03%) |
Dec 22, 2021 | 27.19 | 27.35 | 27.07 | 27.21 | 6,049,628 | -0.01(-0.03%) |
Dec 21, 2021 | 27.47 | 27.65 | 27.09 | 27.22 | 5,371,102 | -0.07(-0.27%) |
Dec 20, 2021 | 27.04 | 27.35 | 26.86 | 27.29 | 5,810,897 | -0.06(-0.20%) |
Dec 17, 2021 | 27.24 | 27.53 | 27.18 | 27.35 | 12,993,877 | +0.07(+0.27%) |
Dec 16, 2021 | 27.13 | 27.53 | 27.08 | 27.27 | 5,222,301 | +0.19(+0.72%) |
Dec 15, 2021 | 26.74 | 27.23 | 26.68 | 27.08 | 6,479,137 | +0.41(+1.53%) |
Dec 14, 2021 | 26.83 | 26.88 | 26.52 | 26.67 | 5,477,690 | -0.05(-0.17%) |
Dec 13, 2021 | 26.45 | 26.82 | 26.43 | 26.72 | 4,326,672 | +0.14(+0.52%) |
Dec 10, 2021 | 26.57 | 26.62 | 26.43 | 26.58 | 4,808,273 | +0.12(+0.45%) |
Dec 09, 2021 | 26.67 | 26.67 | 26.28 | 26.46 | 4,626,551 | -0.14(-0.54%) |
Dec 08, 2021 | 26.74 | 26.83 | 26.55 | 26.60 | 5,817,412 | -0.14(-0.51%) |
Dec 07, 2021 | 26.62 | 26.87 | 26.52 | 26.74 | 5,249,742 | +0.09(+0.34%) |
Dec 06, 2021 | 26.42 | 26.93 | 26.33 | 26.65 | 7,751,740 | +0.51(+1.95%) |
Dec 03, 2021 | 25.90 | 26.28 | 25.85 | 26.14 | 6,029,574 | +0.39(+1.52%) |
Dec 02, 2021 | 25.59 | 26.00 | 25.53 | 25.74 | 7,286,218 | +0.31(+1.22%) |