Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.00 | 24.38 | 23.50 | 24.06 | 2,929,075 | -0.29(-1.19%) |
Feb 25, 2022 | 23.21 | 24.59 | 23.29 | 24.35 | 4,966,997 | +1.19(+5.14%) |
Feb 24, 2022 | 21.52 | 23.19 | 21.42 | 23.16 | 7,041,420 | +0.25(+1.09%) |
Feb 23, 2022 | 22.81 | 23.79 | 22.48 | 22.91 | 10,175,167 | -0.70(-2.96%) |
Feb 22, 2022 | 23.73 | 23.93 | 23.32 | 23.61 | 4,729,024 | -0.32(-1.34%) |
Feb 18, 2022 | 23.93 | 0 | -0.77(-3.12%) | |||
Feb 17, 2022 | 25.28 | 25.34 | 24.68 | 24.70 | 1,918,297 | -0.76(-2.99%) |
Feb 16, 2022 | 25.50 | 25.82 | 25.37 | 25.46 | 2,522,700 | -0.07(-0.27%) |
Feb 15, 2022 | 25.02 | 25.57 | 25.02 | 25.53 | 1,734,527 | +0.79(+3.19%) |
Feb 14, 2022 | 25.01 | 25.39 | 24.72 | 24.74 | 1,690,998 | -0.39(-1.55%) |
Feb 11, 2022 | 25.58 | 25.99 | 25.03 | 25.13 | 2,228,619 | -0.54(-2.10%) |
Feb 10, 2022 | 25.61 | 26.39 | 25.52 | 25.67 | 2,915,236 | -0.26(-1.00%) |
Feb 09, 2022 | 25.16 | 26.22 | 25.16 | 25.93 | 6,186,649 | +1.15(+4.64%) |
Feb 08, 2022 | 24.33 | 24.85 | 24.23 | 24.78 | 2,088,174 | +0.39(+1.60%) |
Feb 07, 2022 | 24.50 | 24.69 | 24.06 | 24.39 | 2,299,168 | -0.13(-0.53%) |
Feb 04, 2022 | 24.36 | 24.65 | 24.15 | 24.52 | 2,204,145 | -0.19(-0.77%) |
Feb 03, 2022 | 24.98 | 25.10 | 24.71 | 3,566,107 | -0.42(-1.67%) | |
Feb 02, 2022 | 25.00 | 25.21 | 24.58 | 25.13 | 1,981,697 | +0.08(+0.32%) |
Feb 01, 2022 | 24.50 | 25.23 | 24.16 | 25.05 | 6,221,047 | +0.48(+1.95%) |
Jan 31, 2022 | 24.06 | 24.95 | 24.57 | 4,871,496 | +0.43(+1.78%) | |
Jan 28, 2022 | 23.17 | 24.15 | 22.30 | 24.14 | 7,930,602 | +0.87(+3.74%) |
Jan 27, 2022 | 24.00 | 24.46 | 23.26 | 23.27 | 2,870,215 | -0.57(-2.39%) |
Jan 26, 2022 | 24.53 | 24.85 | 23.57 | 23.84 | 3,501,582 | -0.48(-1.97%) |
Jan 25, 2022 | 24.32 | 24.73 | 23.66 | 24.32 | 4,276,516 | -0.30(-1.22%) |
Jan 24, 2022 | 24.62 | 24.70 | 23.35 | 24.62 | 6,118,930 | -0.44(-1.76%) |
Jan 21, 2022 | 24.74 | 25.57 | 24.62 | 25.06 | 7,525,591 | +0.14(+0.56%) |
Jan 20, 2022 | 25.67 | 25.72 | 24.90 | 24.92 | 5,120,538 | -0.66(-2.58%) |
Jan 19, 2022 | 26.66 | 26.88 | 25.55 | 25.58 | 4,570,487 | -1.02(-3.83%) |
Jan 18, 2022 | 26.62 | 27.23 | 26.23 | 26.60 | 5,966,868 | -0.48(-1.77%) |
Jan 14, 2022 | 27.08 | 0 | +0.33(+1.23%) | |||
Jan 13, 2022 | 27.32 | 27.63 | 26.72 | 26.75 | 3,232,079 | -0.59(-2.16%) |
Jan 12, 2022 | 27.75 | 27.80 | 26.79 | 27.34 | 5,061,174 | -0.42(-1.51%) |
Jan 11, 2022 | 26.51 | 27.90 | 25.92 | 27.76 | 12,493,875 | +1.38(+5.23%) |
Jan 10, 2022 | 26.99 | 27.04 | 25.90 | 26.38 | 3,581,472 | -0.64(-2.37%) |
Jan 07, 2022 | 26.74 | 27.23 | 26.58 | 27.02 | 3,272,737 | +0.30(+1.12%) |
Jan 06, 2022 | 27.35 | 27.43 | 26.26 | 26.72 | 3,989,553 | -0.29(-1.07%) |
Jan 05, 2022 | 27.64 | 28.08 | 26.77 | 27.01 | 8,974,035 | -0.61(-2.21%) |
Jan 04, 2022 | 27.89 | 28.03 | 27.27 | 27.62 | 2,737,306 | -0.17(-0.61%) |
Jan 03, 2022 | 27.94 | 27.95 | 27.31 | 27.79 | 1,833,354 | +0.18(+0.65%) |
Dec 31, 2021 | 27.50 | 27.95 | 27.50 | 27.61 | 1,375,262 | +0.08(+0.29%) |
Dec 30, 2021 | 27.91 | 28.16 | 27.52 | 27.53 | 1,460,222 | -0.40(-1.43%) |
Dec 29, 2021 | 28.17 | 28.30 | 27.90 | 27.93 | 1,568,204 | -0.25(-0.89%) |
Dec 28, 2021 | 28.00 | 28.35 | 27.87 | 28.18 | 2,057,649 | +0.03(+0.11%) |
Dec 27, 2021 | 27.98 | 28.23 | 27.71 | 28.15 | 2,050,896 | +0.16(+0.57%) |
Dec 23, 2021 | 27.71 | 28.19 | 27.55 | 27.99 | 5,398,821 | +0.39(+1.41%) |
Dec 22, 2021 | 26.80 | 27.80 | 26.66 | 27.60 | 3,280,866 | +0.76(+2.83%) |
Dec 21, 2021 | 26.32 | 26.95 | 26.07 | 26.84 | 5,693,009 | +1.14(+4.44%) |
Dec 20, 2021 | 24.52 | 25.81 | 24.25 | 25.70 | 7,560,143 | +0.85(+3.42%) |
Dec 17, 2021 | 24.47 | 25.00 | 24.09 | 24.85 | 1,843,541 | +0.13(+0.53%) |
Dec 16, 2021 | 25.33 | 25.41 | 24.68 | 24.72 | 3,136,099 | -0.34(-1.36%) |
Dec 15, 2021 | 24.63 | 25.18 | 24.44 | 25.06 | 5,632,029 | +0.57(+2.33%) |
Dec 14, 2021 | 24.13 | 25.17 | 24.04 | 24.49 | 4,928,145 | +0.38(+1.58%) |
Dec 13, 2021 | 24.30 | 24.49 | 23.94 | 24.11 | 2,589,712 | -0.27(-1.11%) |
Dec 10, 2021 | 24.91 | 24.94 | 24.18 | 24.38 | 1,466,804 | -0.38(-1.53%) |
Dec 09, 2021 | 25.28 | 25.36 | 24.61 | 24.76 | 1,725,767 | -0.64(-2.52%) |
Dec 08, 2021 | 25.19 | 25.48 | 24.95 | 25.40 | 1,130,037 | +0.21(+0.83%) |
Dec 07, 2021 | 24.68 | 25.51 | 24.68 | 25.19 | 2,333,480 | +0.85(+3.49%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.65 | 24.34 | 2,732,662 | +0.61(+2.57%) |
Dec 03, 2021 | 23.89 | 24.29 | 23.17 | 23.73 | 2,997,671 | +0.27(+1.15%) |
Dec 02, 2021 | 23.20 | 23.59 | 23.02 | 23.46 | 3,398,026 | +0.46(+2.00%) |