Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.75 | 26.49 | 25.56 | 26.37 | 41,917,700 | -1.37(-4.95%) |
Feb 25, 2022 | 27.13 | 27.76 | 27.27 | 27.74 | 24,784,708 | +1.41(+5.35%) |
Feb 24, 2022 | 26.87 | 27.09 | 25.73 | 26.33 | 44,256,004 | -1.77(-6.30%) |
Feb 23, 2022 | 28.17 | 28.34 | 27.99 | 28.10 | 13,204,838 | +0.06(+0.23%) |
Feb 22, 2022 | 28.68 | 28.78 | 27.81 | 28.04 | 18,105,694 | -0.64(-2.23%) |
Feb 18, 2022 | 28.68 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.32 | 29.42 | 28.88 | 29.15 | 13,848,185 | +0.12(+0.43%) |
Feb 16, 2022 | 29.01 | 29.49 | 28.97 | 29.02 | 17,116,922 | +0.29(+1.00%) |
Feb 15, 2022 | 28.58 | 28.86 | 28.11 | 28.74 | 22,148,082 | -0.26(-0.89%) |
Feb 14, 2022 | 29.60 | 29.63 | 28.74 | 29.00 | 23,059,002 | -0.70(-2.35%) |
Feb 11, 2022 | 30.00 | 30.52 | 29.62 | 29.69 | 33,178,198 | +0.15(+0.51%) |
Feb 10, 2022 | 29.49 | 30.04 | 29.42 | 29.54 | 14,571,631 | +0.06(+0.21%) |
Feb 09, 2022 | 29.74 | 30.11 | 29.42 | 29.48 | 19,759,766 | +0.16(+0.55%) |
Feb 08, 2022 | 29.90 | 29.99 | 28.84 | 29.32 | 22,039,176 | -0.47(-1.59%) |
Feb 07, 2022 | 29.21 | 30.01 | 29.09 | 29.79 | 17,504,026 | +0.41(+1.40%) |
Feb 04, 2022 | 29.24 | 29.66 | 29.21 | 29.38 | 18,970,788 | +0.65(+2.27%) |
Feb 03, 2022 | 28.66 | 28.90 | 28.73 | 14,828,896 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.41 | 28.61 | 28.25 | 28.56 | 13,174,686 | +0.18(+0.63%) |
Feb 01, 2022 | 27.88 | 28.49 | 27.76 | 28.38 | 17,238,358 | +0.75(+2.72%) |
Jan 31, 2022 | 27.81 | 27.48 | 27.63 | 11,389,428 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.74 | 28.01 | 27.39 | 27.76 | 16,349,846 | -0.41(-1.46%) |
Jan 27, 2022 | 28.61 | 28.73 | 27.83 | 28.17 | 16,450,951 | +0.03(+0.10%) |
Jan 26, 2022 | 28.60 | 28.71 | 27.93 | 28.15 | 18,592,340 | +0.09(+0.32%) |
Jan 25, 2022 | 27.03 | 28.13 | 26.67 | 28.06 | 19,756,438 | +1.27(+4.74%) |
Jan 24, 2022 | 26.27 | 26.80 | 25.81 | 26.79 | 23,496,262 | -0.65(-2.38%) |
Jan 21, 2022 | 27.57 | 27.77 | 27.29 | 27.44 | 19,554,438 | -0.58(-2.07%) |
Jan 20, 2022 | 28.17 | 28.57 | 27.99 | 28.02 | 14,051,433 | -0.66(-2.31%) |
Jan 19, 2022 | 29.05 | 29.16 | 28.36 | 28.68 | 16,174,891 | -0.25(-0.86%) |
Jan 18, 2022 | 28.95 | 29.09 | 28.50 | 28.93 | 17,982,426 | +0.30(+1.06%) |
Jan 14, 2022 | 28.63 | 0 | +0.73(+2.63%) | |||
Jan 13, 2022 | 28.06 | 28.24 | 27.84 | 27.90 | 16,656,348 | +0.03(+0.10%) |
Jan 12, 2022 | 27.82 | 28.05 | 27.74 | 27.87 | 21,530,378 | +0.58(+2.13%) |
Jan 11, 2022 | 26.63 | 27.33 | 26.51 | 27.29 | 16,289,614 | +0.88(+3.32%) |
Jan 10, 2022 | 26.68 | 26.77 | 26.25 | 26.41 | 11,419,270 | -0.10(-0.37%) |
Jan 07, 2022 | 26.15 | 26.54 | 25.98 | 26.51 | 18,098,656 | +0.77(+2.98%) |
Jan 06, 2022 | 25.93 | 26.02 | 25.55 | 25.74 | 14,952,014 | +0.39(+1.55%) |
Jan 05, 2022 | 25.85 | 25.98 | 25.34 | 25.35 | 15,114,010 | -0.16(-0.63%) |
Jan 04, 2022 | 25.14 | 25.64 | 25.12 | 25.51 | 17,280,546 | +1.05(+4.31%) |
Jan 03, 2022 | 23.85 | 24.55 | 23.81 | 24.46 | 10,951,578 | +0.66(+2.78%) |
Dec 31, 2021 | 23.72 | 23.89 | 23.69 | 23.79 | 7,256,696 | -0.05(-0.22%) |
Dec 30, 2021 | 24.20 | 24.30 | 23.84 | 23.85 | 10,869,807 | -0.27(-1.11%) |
Dec 29, 2021 | 24.22 | 24.37 | 24.08 | 24.12 | 12,208,627 | -0.07(-0.30%) |
Dec 28, 2021 | 24.27 | 24.40 | 24.03 | 24.19 | 9,457,170 | -0.06(-0.26%) |
Dec 27, 2021 | 23.94 | 24.27 | 23.66 | 24.25 | 9,447,079 | +0.15(+0.63%) |
Dec 23, 2021 | 24.28 | 24.53 | 24.07 | 24.10 | 12,276,357 | +0.18(+0.75%) |
Dec 22, 2021 | 23.77 | 23.98 | 23.55 | 23.92 | 11,965,202 | +0.30(+1.29%) |
Dec 21, 2021 | 23.27 | 23.71 | 23.26 | 23.62 | 16,463,487 | +0.70(+3.04%) |
Dec 20, 2021 | 23.09 | 23.11 | 22.63 | 22.92 | 32,213,838 | -0.58(-2.47%) |
Dec 17, 2021 | 23.89 | 23.89 | 23.50 | 23.50 | 12,769,621 | -0.38(-1.61%) |
Dec 16, 2021 | 24.02 | 24.25 | 23.86 | 23.88 | 11,599,724 | +0.10(+0.41%) |
Dec 15, 2021 | 23.69 | 23.85 | 23.28 | 23.79 | 10,395,482 | +0.06(+0.26%) |
Dec 14, 2021 | 23.67 | 24.05 | 23.65 | 23.72 | 9,645,680 | -0.04(-0.15%) |
Dec 13, 2021 | 24.02 | 24.09 | 23.72 | 23.76 | 9,900,861 | -0.73(-2.99%) |
Dec 10, 2021 | 24.50 | 24.53 | 24.23 | 24.49 | 9,240,383 | +0.22(+0.92%) |
Dec 09, 2021 | 24.26 | 24.35 | 24.05 | 24.27 | 10,661,126 | -0.30(-1.24%) |
Dec 08, 2021 | 24.71 | 24.84 | 24.53 | 24.57 | 8,814,794 | -0.04(-0.15%) |
Dec 07, 2021 | 24.72 | 24.94 | 24.54 | 24.61 | 10,128,152 | +0.19(+0.77%) |
Dec 06, 2021 | 24.71 | 24.75 | 24.39 | 24.42 | 11,300,082 | +0.38(+1.56%) |
Dec 03, 2021 | 24.52 | 24.54 | 23.91 | 24.05 | 12,078,065 | -0.13(-0.55%) |
Dec 02, 2021 | 23.63 | 24.28 | 23.48 | 24.18 | 16,990,130 | +1.18(+5.13%) |