Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.94 | 30.57 | 27.89 | 30.54 | 13,400,285 | +2.90(+10.50%) |
Feb 25, 2022 | 26.85 | 27.73 | 26.38 | 27.64 | 9,890,605 | +0.56(+2.06%) |
Feb 24, 2022 | 27.09 | 27.57 | 25.27 | 27.08 | 10,106,219 | +0.92(+3.53%) |
Feb 23, 2022 | 26.01 | 27.00 | 25.61 | 26.16 | 8,006,122 | +0.88(+3.49%) |
Feb 22, 2022 | 27.97 | 28.08 | 24.44 | 25.28 | 9,215,429 | -1.02(-3.88%) |
Feb 18, 2022 | 26.30 | 0 | -0.61(-2.26%) | |||
Feb 17, 2022 | 26.92 | 28.15 | 26.53 | 26.91 | 7,904,534 | -0.00(-0.02%) |
Feb 16, 2022 | 27.79 | 28.67 | 26.48 | 26.91 | 7,357,556 | -0.22(-0.80%) |
Feb 15, 2022 | 26.30 | 27.37 | 25.57 | 27.13 | 7,063,047 | -0.60(-2.17%) |
Feb 14, 2022 | 28.75 | 28.90 | 27.08 | 27.73 | 10,228,407 | -1.43(-4.92%) |
Feb 11, 2022 | 27.69 | 29.35 | 27.34 | 29.16 | 10,490,181 | +1.97(+7.26%) |
Feb 10, 2022 | 26.67 | 28.90 | 26.62 | 27.19 | 8,554,039 | +0.07(+0.25%) |
Feb 09, 2022 | 26.32 | 27.35 | 26.08 | 27.12 | 6,499,655 | +1.08(+4.15%) |
Feb 08, 2022 | 27.52 | 27.71 | 25.49 | 26.04 | 7,434,043 | -1.80(-6.48%) |
Feb 07, 2022 | 27.73 | 28.63 | 26.90 | 27.85 | 7,480,206 | -0.28(-1.01%) |
Feb 04, 2022 | 27.96 | 29.78 | 27.74 | 28.13 | 8,666,052 | +0.86(+3.14%) |
Feb 03, 2022 | 27.40 | 27.96 | 26.41 | 27.27 | 7,638,841 | -0.79(-2.81%) |
Feb 02, 2022 | 27.92 | 28.21 | 26.53 | 28.06 | 8,053,569 | +0.28(+1.01%) |
Feb 01, 2022 | 25.34 | 28.04 | 24.84 | 27.78 | 9,916,768 | +2.20(+8.62%) |
Jan 31, 2022 | 25.41 | 26.16 | 25.58 | 9,165,867 | +0.23(+0.91%) | |
Jan 28, 2022 | 25.06 | 25.81 | 23.74 | 25.35 | 7,981,393 | +0.53(+2.14%) |
Jan 27, 2022 | 26.11 | 26.68 | 23.54 | 24.82 | 6,378,985 | -0.00(-0.02%) |
Jan 26, 2022 | 26.53 | 27.19 | 24.15 | 24.82 | 9,465,505 | -0.70(-2.75%) |
Jan 25, 2022 | 23.13 | 25.84 | 22.10 | 25.52 | 8,374,529 | +1.88(+7.93%) |
Jan 24, 2022 | 21.45 | 23.85 | 20.26 | 23.65 | 12,620,327 | +0.87(+3.82%) |
Jan 21, 2022 | 23.92 | 24.24 | 22.33 | 22.78 | 9,812,661 | -1.83(-7.45%) |
Jan 20, 2022 | 25.78 | 27.29 | 24.53 | 24.61 | 6,752,596 | -1.74(-6.61%) |
Jan 19, 2022 | 27.60 | 27.76 | 25.69 | 26.35 | 7,150,873 | -0.65(-2.42%) |
Jan 18, 2022 | 28.70 | 28.91 | 26.40 | 27.01 | 7,906,265 | -0.97(-3.45%) |
Jan 14, 2022 | 27.98 | 0 | +1.59(+6.02%) | |||
Jan 13, 2022 | 27.12 | 27.79 | 26.06 | 26.39 | 7,417,388 | -0.96(-3.52%) |
Jan 12, 2022 | 27.29 | 27.77 | 26.53 | 27.35 | 7,513,805 | +0.50(+1.87%) |
Jan 11, 2022 | 25.18 | 27.10 | 24.40 | 26.85 | 7,825,002 | +2.20(+8.92%) |
Jan 10, 2022 | 24.81 | 25.13 | 23.61 | 24.65 | 4,692,548 | -0.32(-1.30%) |
Jan 07, 2022 | 25.21 | 25.42 | 24.31 | 24.97 | 6,152,369 | +0.01(+0.05%) |
Jan 06, 2022 | 24.82 | 25.51 | 23.91 | 24.96 | 7,415,929 | +1.47(+6.28%) |
Jan 05, 2022 | 25.62 | 26.02 | 23.40 | 23.49 | 7,844,823 | -1.56(-6.21%) |
Jan 04, 2022 | 23.52 | 25.20 | 23.50 | 25.04 | 8,093,323 | +1.99(+8.63%) |
Jan 03, 2022 | 21.16 | 23.08 | 21.16 | 23.05 | 6,354,018 | +2.00(+9.52%) |
Dec 31, 2021 | 21.01 | 21.37 | 20.85 | 21.05 | 3,373,752 | -0.17(-0.79%) |
Dec 30, 2021 | 22.14 | 22.47 | 21.16 | 21.22 | 4,143,109 | -0.84(-3.83%) |
Dec 29, 2021 | 22.13 | 22.65 | 21.65 | 22.06 | 4,295,163 | -0.13(-0.59%) |
Dec 28, 2021 | 22.89 | 23.24 | 21.97 | 22.19 | 4,530,774 | -0.43(-1.90%) |
Dec 27, 2021 | 20.90 | 22.62 | 20.24 | 22.62 | 5,937,046 | +1.69(+8.08%) |
Dec 23, 2021 | 21.27 | 21.57 | 20.84 | 20.93 | 4,209,835 | -0.12(-0.56%) |
Dec 22, 2021 | 20.77 | 21.49 | 20.13 | 21.05 | 3,977,907 | +0.19(+0.91%) |
Dec 21, 2021 | 19.63 | 20.91 | 19.63 | 20.86 | 5,782,411 | +1.86(+9.77%) |
Dec 20, 2021 | 18.57 | 19.06 | 17.78 | 19.00 | 6,830,977 | -0.96(-4.79%) |
Dec 17, 2021 | 20.03 | 20.61 | 19.19 | 19.96 | 5,117,694 | -0.49(-2.42%) |
Dec 16, 2021 | 21.43 | 22.18 | 20.38 | 20.45 | 5,773,295 | -0.38(-1.82%) |
Dec 15, 2021 | 20.57 | 21.11 | 19.13 | 20.83 | 7,023,890 | +0.12(+0.59%) |
Dec 14, 2021 | 20.86 | 21.77 | 20.51 | 20.71 | 4,156,045 | -0.71(-3.31%) |
Dec 13, 2021 | 22.94 | 23.04 | 21.41 | 21.42 | 9,139,621 | -2.15(-9.14%) |
Dec 10, 2021 | 23.72 | 23.86 | 22.15 | 23.57 | 9,102,611 | +0.62(+2.71%) |
Dec 09, 2021 | 23.40 | 23.58 | 22.86 | 22.95 | 4,666,510 | -0.92(-3.84%) |
Dec 08, 2021 | 24.11 | 24.37 | 23.62 | 23.87 | 6,438,517 | +0.06(+0.27%) |
Dec 07, 2021 | 23.11 | 24.45 | 23.02 | 23.80 | 8,695,330 | +1.74(+7.89%) |
Dec 06, 2021 | 21.40 | 22.55 | 20.39 | 22.06 | 9,921,951 | +1.31(+6.32%) |
Dec 03, 2021 | 22.30 | 22.61 | 20.21 | 20.75 | 9,934,578 | -0.63(-2.96%) |
Dec 02, 2021 | 19.73 | 21.62 | 19.16 | 21.38 | 8,735,026 | +1.33(+6.61%) |