Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.04 | 26.31 | 25.08 | 25.44 | 2,442,360 | -0.95(-3.60%) |
Feb 25, 2022 | 27.10 | 26.47 | 25.82 | 26.39 | 2,549,130 | -0.30(-1.12%) |
Feb 24, 2022 | 24.71 | 26.76 | 24.67 | 26.69 | 4,778,133 | +0.11(+0.41%) |
Feb 23, 2022 | 27.41 | 27.74 | 26.56 | 26.58 | 1,910,474 | -0.54(-1.99%) |
Feb 22, 2022 | 27.64 | 27.86 | 26.84 | 27.12 | 2,403,985 | -0.85(-3.04%) |
Feb 18, 2022 | 27.97 | 0 | -0.53(-1.86%) | |||
Feb 17, 2022 | 26.74 | 28.91 | 26.55 | 28.50 | 5,250,712 | -0.73(-2.50%) |
Feb 16, 2022 | 29.83 | 30.25 | 29.22 | 29.23 | 3,898,068 | -0.84(-2.79%) |
Feb 15, 2022 | 29.09 | 30.21 | 28.91 | 30.07 | 2,577,447 | +1.70(+5.99%) |
Feb 14, 2022 | 28.64 | 29.45 | 28.13 | 28.37 | 1,689,086 | -0.24(-0.84%) |
Feb 11, 2022 | 29.62 | 30.48 | 28.48 | 28.61 | 2,989,553 | -0.73(-2.49%) |
Feb 10, 2022 | 29.14 | 30.08 | 28.82 | 29.34 | 2,296,114 | -0.06(-0.20%) |
Feb 09, 2022 | 28.41 | 29.41 | 28.41 | 29.40 | 2,057,046 | +1.40(+5.00%) |
Feb 08, 2022 | 27.91 | 28.35 | 27.46 | 28.00 | 1,860,442 | +0.13(+0.47%) |
Feb 07, 2022 | 27.36 | 28.02 | 27.00 | 27.87 | 2,255,559 | +0.82(+3.03%) |
Feb 04, 2022 | 26.60 | 27.35 | 26.20 | 27.05 | 2,141,237 | +0.51(+1.92%) |
Feb 03, 2022 | 26.92 | 26.45 | 26.54 | 1,611,263 | -1.14(-4.12%) | |
Feb 02, 2022 | 27.92 | 27.92 | 26.99 | 27.68 | 1,982,153 | +0.02(+0.07%) |
Feb 01, 2022 | 27.20 | 27.96 | 27.06 | 27.66 | 2,663,749 | +1.81(+7.00%) |
Jan 28, 2022 | 25.10 | 25.86 | 24.37 | 25.85 | 2,358,820 | +0.75(+2.99%) |
Jan 27, 2022 | 26.32 | 26.74 | 25.05 | 25.10 | 2,723,510 | -0.95(-3.65%) |
Jan 26, 2022 | 27.36 | 27.58 | 25.85 | 26.05 | 4,190,806 | -0.61(-2.29%) |
Jan 25, 2022 | 26.04 | 26.89 | 25.77 | 26.66 | 2,366,954 | -0.02(-0.07%) |
Jan 24, 2022 | 26.70 | 26.75 | 24.50 | 26.68 | 5,194,816 | -0.81(-2.95%) |
Jan 21, 2022 | 27.64 | 28.14 | 27.06 | 27.49 | 3,110,809 | -0.49(-1.75%) |
Jan 20, 2022 | 28.11 | 29.44 | 27.91 | 27.98 | 1,830,414 | -0.01(-0.04%) |
Jan 19, 2022 | 28.19 | 28.94 | 27.96 | 27.99 | 2,584,218 | -0.15(-0.53%) |
Jan 18, 2022 | 28.43 | 29.11 | 28.02 | 28.14 | 2,167,326 | -0.82(-2.83%) |
Jan 14, 2022 | 28.96 | 0 | +0.20(+0.70%) | |||
Jan 13, 2022 | 28.92 | 29.62 | 28.64 | 28.76 | 2,118,138 | +0.04(+0.14%) |
Jan 12, 2022 | 29.14 | 29.62 | 28.59 | 28.72 | 1,634,424 | -0.43(-1.48%) |
Jan 11, 2022 | 28.54 | 29.64 | 28.26 | 29.15 | 2,982,898 | +0.61(+2.14%) |
Jan 10, 2022 | 28.07 | 28.61 | 26.73 | 28.54 | 2,880,343 | +0.31(+1.10%) |
Jan 07, 2022 | 27.99 | 28.51 | 27.68 | 28.23 | 1,686,504 | +0.22(+0.79%) |
Jan 06, 2022 | 28.42 | 29.01 | 27.80 | 28.01 | 1,839,083 | -0.26(-0.92%) |
Jan 05, 2022 | 28.91 | 29.42 | 28.20 | 28.27 | 2,750,191 | -0.75(-2.58%) |
Jan 04, 2022 | 28.88 | 29.20 | 28.48 | 29.02 | 3,753,302 | +0.57(+2.00%) |
Jan 03, 2022 | 27.68 | 28.50 | 27.59 | 28.45 | 2,335,350 | +1.19(+4.36%) |
Dec 31, 2021 | 27.69 | 28.09 | 27.15 | 27.26 | 1,708,933 | -0.34(-1.23%) |
Dec 30, 2021 | 27.21 | 27.96 | 27.11 | 27.60 | 1,442,186 | +0.39(+1.43%) |
Dec 29, 2021 | 27.21 | 27.72 | 26.88 | 27.21 | 2,201,065 | -0.16(-0.58%) |
Dec 28, 2021 | 27.04 | 27.77 | 27.02 | 27.37 | 1,436,126 | +0.13(+0.48%) |
Dec 27, 2021 | 27.09 | 27.41 | 26.79 | 27.24 | 1,617,300 | -0.02(-0.07%) |
Dec 23, 2021 | 26.69 | 27.70 | 26.67 | 27.26 | 2,130,039 | +0.53(+1.98%) |
Dec 22, 2021 | 26.48 | 27.10 | 26.16 | 26.73 | 1,773,112 | +0.08(+0.30%) |
Dec 21, 2021 | 25.23 | 26.89 | 25.18 | 26.65 | 3,575,968 | +1.94(+7.85%) |
Dec 20, 2021 | 24.89 | 25.34 | 24.24 | 24.71 | 2,609,877 | -0.97(-3.78%) |
Dec 17, 2021 | 24.05 | 25.70 | 23.52 | 25.68 | 4,501,190 | +1.59(+6.60%) |
Dec 16, 2021 | 25.12 | 25.40 | 23.74 | 24.09 | 2,308,439 | -1.91(-7.35%) |
Dec 15, 2021 | 26.00 | 26.00 | 23.62 | 26.00 | 3,269,521 | +0.86(+3.42%) |
Dec 14, 2021 | 25.11 | 25.74 | 24.95 | 25.14 | 1,935,739 | -0.23(-0.91%) |
Dec 13, 2021 | 26.00 | 26.00 | 25.13 | 25.37 | 2,730,143 | -1.06(-4.01%) |
Dec 10, 2021 | 27.05 | 27.60 | 26.15 | 26.43 | 2,414,418 | -0.39(-1.47%) |
Dec 09, 2021 | 26.95 | 27.32 | 26.55 | 26.82 | 1,876,329 | -0.41(-1.52%) |
Dec 08, 2021 | 27.05 | 28.15 | 26.80 | 27.24 | 3,033,148 | +0.40(+1.47%) |
Dec 07, 2021 | 28.24 | 28.28 | 26.74 | 26.84 | 3,111,071 | -0.11(-0.40%) |
Dec 06, 2021 | 25.02 | 27.58 | 24.83 | 26.95 | 3,857,637 | +2.20(+8.89%) |
Dec 03, 2021 | 25.82 | 25.82 | 24.42 | 24.75 | 2,331,380 | -0.91(-3.55%) |
Dec 02, 2021 | 25.15 | 25.87 | 24.48 | 25.66 | 3,253,488 | +0.61(+2.44%) |