Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.29 | 24.39 | 23.79 | 24.20 | 10,555,009 | -0.24(-0.98%) |
Feb 25, 2022 | 24.10 | 24.66 | 24.19 | 24.44 | 8,177,770 | +0.45(+1.89%) |
Feb 24, 2022 | 23.92 | 24.20 | 23.62 | 23.98 | 12,121,905 | -0.15(-0.61%) |
Feb 23, 2022 | 24.73 | 24.94 | 24.03 | 24.13 | 13,202,560 | -0.66(-2.65%) |
Feb 22, 2022 | 23.81 | 24.83 | 23.62 | 24.79 | 16,164,611 | +0.66(+2.72%) |
Feb 18, 2022 | 24.13 | 0 | -1.89(-7.25%) | |||
Feb 17, 2022 | 25.98 | 26.15 | 25.81 | 26.02 | 5,198,968 | -0.08(-0.32%) |
Feb 16, 2022 | 26.09 | 26.31 | 25.96 | 26.10 | 4,269,877 | -0.02(-0.07%) |
Feb 15, 2022 | 26.34 | 26.54 | 26.01 | 26.12 | 4,000,942 | -0.09(-0.35%) |
Feb 14, 2022 | 26.57 | 26.66 | 25.99 | 26.21 | 5,488,388 | -0.29(-1.08%) |
Feb 11, 2022 | 26.64 | 26.90 | 26.43 | 26.50 | 5,884,538 | -0.13(-0.49%) |
Feb 10, 2022 | 27.09 | 27.24 | 26.55 | 26.63 | 4,727,283 | -0.67(-2.47%) |
Feb 09, 2022 | 27.38 | 27.44 | 27.18 | 27.30 | 3,515,531 | +0.00(+0.00%) |
Feb 08, 2022 | 27.20 | 27.39 | 27.13 | 27.30 | 3,494,625 | +0.22(+0.82%) |
Feb 07, 2022 | 27.14 | 27.20 | 26.94 | 27.08 | 4,907,211 | -0.11(-0.41%) |
Feb 04, 2022 | 27.29 | 27.45 | 26.98 | 27.19 | 3,912,227 | -0.25(-0.91%) |
Feb 03, 2022 | 27.46 | 27.44 | 4,291,015 | -0.03(-0.10%) | ||
Feb 02, 2022 | 27.30 | 27.53 | 27.23 | 27.47 | 5,442,660 | +0.18(+0.64%) |
Feb 01, 2022 | 27.36 | 27.53 | 27.19 | 27.29 | 4,158,451 | -0.15(-0.54%) |
Jan 31, 2022 | 27.23 | 27.46 | 27.44 | 7,121,882 | +0.00(+0.00%) | |
Jan 28, 2022 | 27.09 | 27.45 | 26.98 | 27.44 | 5,090,371 | +0.31(+1.12%) |
Jan 27, 2022 | 27.23 | 27.51 | 27.01 | 27.14 | 4,708,948 | +0.06(+0.20%) |
Jan 26, 2022 | 27.39 | 27.54 | 26.90 | 27.08 | 6,317,457 | -0.23(-0.85%) |
Jan 25, 2022 | 27.08 | 27.46 | 26.95 | 27.31 | 6,949,950 | -0.02(-0.07%) |
Jan 24, 2022 | 27.32 | 27.43 | 26.73 | 27.33 | 7,130,110 | -0.09(-0.34%) |
Jan 21, 2022 | 27.60 | 27.66 | 27.34 | 27.42 | 4,859,508 | -0.05(-0.17%) |
Jan 20, 2022 | 27.68 | 27.94 | 27.41 | 27.47 | 7,190,869 | -0.10(-0.37%) |
Jan 19, 2022 | 27.68 | 27.82 | 27.54 | 27.57 | 3,058,215 | -0.06(-0.23%) |
Jan 18, 2022 | 27.66 | 27.78 | 27.37 | 27.64 | 4,546,007 | -0.07(-0.27%) |
Jan 14, 2022 | 27.71 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.69 | 27.90 | 27.59 | 27.74 | 4,462,346 | +0.04(+0.13%) |
Jan 12, 2022 | 27.72 | 27.94 | 27.58 | 27.70 | 4,314,105 | +0.01(+0.03%) |
Jan 11, 2022 | 28.08 | 28.10 | 27.57 | 27.69 | 4,321,606 | -0.26(-0.93%) |
Jan 10, 2022 | 27.99 | 28.10 | 27.84 | 27.95 | 3,943,055 | -0.02(-0.07%) |
Jan 07, 2022 | 27.67 | 28.14 | 27.55 | 27.97 | 3,181,819 | +0.22(+0.80%) |
Jan 06, 2022 | 27.78 | 27.90 | 27.63 | 27.75 | 3,536,907 | -0.04(-0.13%) |
Jan 05, 2022 | 27.78 | 28.04 | 27.58 | 27.78 | 4,431,826 | +0.06(+0.20%) |
Jan 04, 2022 | 27.86 | 28.05 | 27.69 | 27.73 | 5,283,028 | -0.14(-0.50%) |
Jan 03, 2022 | 27.88 | 27.93 | 27.38 | 27.87 | 5,311,391 | +0.07(+0.27%) |
Dec 31, 2021 | 27.66 | 27.88 | 27.57 | 27.79 | 2,755,266 | +0.10(+0.37%) |
Dec 30, 2021 | 27.64 | 27.74 | 27.52 | 27.69 | 2,560,428 | +0.15(+0.54%) |
Dec 29, 2021 | 27.54 | 27.65 | 27.49 | 27.54 | 3,066,616 | +0.02(+0.07%) |
Dec 28, 2021 | 27.29 | 27.54 | 27.27 | 27.53 | 2,234,610 | +0.22(+0.81%) |
Dec 27, 2021 | 27.20 | 27.36 | 27.06 | 27.30 | 2,156,856 | +0.10(+0.37%) |
Dec 23, 2021 | 27.24 | 27.41 | 27.10 | 27.20 | 2,466,843 | +0.01(+0.03%) |
Dec 22, 2021 | 27.17 | 27.33 | 27.05 | 27.19 | 6,052,646 | -0.01(-0.03%) |
Dec 21, 2021 | 27.45 | 27.64 | 27.07 | 27.20 | 5,373,781 | -0.07(-0.27%) |
Dec 20, 2021 | 27.03 | 27.34 | 26.85 | 27.28 | 5,813,795 | -0.06(-0.20%) |
Dec 17, 2021 | 27.23 | 27.52 | 27.17 | 27.33 | 13,000,358 | +0.07(+0.27%) |
Dec 16, 2021 | 27.12 | 27.52 | 27.06 | 27.26 | 5,224,906 | +0.19(+0.72%) |
Dec 15, 2021 | 26.73 | 27.21 | 26.67 | 27.06 | 6,482,369 | +0.41(+1.53%) |
Dec 14, 2021 | 26.81 | 26.87 | 26.50 | 26.66 | 5,480,422 | -0.05(-0.17%) |
Dec 13, 2021 | 26.43 | 26.80 | 26.42 | 26.70 | 4,328,830 | +0.14(+0.52%) |
Dec 10, 2021 | 26.55 | 26.61 | 26.42 | 26.56 | 4,810,672 | +0.12(+0.45%) |
Dec 09, 2021 | 26.66 | 26.66 | 26.26 | 26.44 | 4,628,858 | -0.14(-0.54%) |
Dec 08, 2021 | 26.72 | 26.82 | 26.54 | 26.59 | 5,820,314 | -0.14(-0.51%) |
Dec 07, 2021 | 26.61 | 26.86 | 26.51 | 26.72 | 5,252,360 | +0.09(+0.34%) |
Dec 06, 2021 | 26.41 | 26.92 | 26.32 | 26.63 | 7,755,606 | +0.51(+1.95%) |
Dec 03, 2021 | 25.89 | 26.26 | 25.84 | 26.12 | 6,032,581 | +0.39(+1.52%) |
Dec 02, 2021 | 25.58 | 25.99 | 25.52 | 25.73 | 7,289,852 | +0.31(+1.22%) |