Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.30 | 28.54 | 28.20 | 28.46 | 1,441,430 | -0.46(-1.58%) |
Feb 25, 2022 | 28.56 | 28.95 | 28.70 | 28.92 | 843,427 | +0.45(+1.57%) |
Feb 24, 2022 | 28.34 | 28.50 | 28.02 | 28.47 | 1,957,337 | -0.19(-0.65%) |
Feb 23, 2022 | 29.16 | 29.23 | 28.61 | 28.66 | 1,044,515 | -0.38(-1.31%) |
Feb 22, 2022 | 29.33 | 29.36 | 28.92 | 29.04 | 1,182,536 | -0.64(-2.17%) |
Feb 18, 2022 | 29.68 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.64 | 29.72 | 29.36 | 29.39 | 1,225,182 | -0.38(-1.28%) |
Feb 16, 2022 | 29.80 | 29.94 | 29.56 | 29.78 | 1,650,236 | +0.23(+0.79%) |
Feb 15, 2022 | 29.20 | 29.57 | 29.20 | 29.54 | 1,285,287 | +0.99(+3.46%) |
Feb 14, 2022 | 28.72 | 28.87 | 28.35 | 28.56 | 1,689,609 | +0.19(+0.66%) |
Feb 11, 2022 | 28.65 | 28.80 | 28.34 | 28.37 | 1,078,188 | -0.28(-0.98%) |
Feb 10, 2022 | 28.87 | 29.24 | 28.62 | 28.65 | 1,501,447 | +0.24(+0.85%) |
Feb 09, 2022 | 28.05 | 28.55 | 27.98 | 28.41 | 1,663,844 | +0.84(+3.04%) |
Feb 08, 2022 | 27.55 | 27.61 | 27.43 | 27.57 | 1,136,058 | +0.05(+0.17%) |
Feb 07, 2022 | 27.59 | 27.62 | 27.39 | 27.52 | 1,066,074 | -0.06(-0.20%) |
Feb 04, 2022 | 27.61 | 27.65 | 27.35 | 27.58 | 965,233 | -0.22(-0.80%) |
Feb 03, 2022 | 27.90 | 27.80 | 27.80 | 1,084,241 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.62 | 27.77 | 27.48 | 27.73 | 1,081,730 | +0.55(+2.02%) |
Feb 01, 2022 | 26.93 | 27.21 | 26.87 | 27.18 | 1,320,176 | -0.34(-1.25%) |
Jan 31, 2022 | 27.02 | 27.53 | 27.52 | 1,149,751 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.90 | 27.01 | 26.54 | 27.01 | 1,330,110 | +0.01(+0.03%) |
Jan 27, 2022 | 27.34 | 27.50 | 26.83 | 27.00 | 1,669,166 | -0.34(-1.26%) |
Jan 26, 2022 | 27.56 | 27.64 | 27.16 | 27.34 | 2,074,285 | -0.43(-1.54%) |
Jan 25, 2022 | 27.54 | 27.93 | 27.25 | 27.77 | 1,621,314 | +0.27(+0.98%) |
Jan 24, 2022 | 27.39 | 27.55 | 26.90 | 27.50 | 1,722,881 | -0.23(-0.84%) |
Jan 21, 2022 | 28.17 | 28.20 | 27.63 | 27.74 | 1,676,101 | +0.29(+1.05%) |
Jan 20, 2022 | 27.85 | 27.89 | 27.42 | 27.45 | 1,317,256 | -0.29(-1.04%) |
Jan 19, 2022 | 28.30 | 28.33 | 27.71 | 27.74 | 1,475,481 | -0.59(-2.07%) |
Jan 18, 2022 | 28.42 | 28.50 | 28.23 | 28.32 | 1,273,661 | -0.26(-0.91%) |
Jan 14, 2022 | 28.58 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.68 | 28.98 | 28.61 | 28.77 | 1,184,767 | +0.23(+0.82%) |
Jan 12, 2022 | 28.41 | 28.55 | 28.36 | 28.54 | 781,207 | +0.28(+0.99%) |
Jan 11, 2022 | 28.07 | 28.27 | 27.95 | 28.26 | 868,881 | +0.62(+2.26%) |
Jan 10, 2022 | 27.71 | 27.79 | 27.29 | 27.63 | 1,223,083 | -0.07(-0.27%) |
Jan 07, 2022 | 27.72 | 27.75 | 27.50 | 27.71 | 695,992 | +0.02(+0.07%) |
Jan 06, 2022 | 27.65 | 27.75 | 27.35 | 27.69 | 935,655 | +0.43(+1.57%) |
Jan 05, 2022 | 27.61 | 27.75 | 27.26 | 27.26 | 1,310,427 | -0.20(-0.75%) |
Jan 04, 2022 | 26.92 | 27.69 | 26.89 | 27.47 | 1,952,073 | +0.62(+2.32%) |
Jan 03, 2022 | 26.66 | 26.92 | 26.66 | 26.84 | 1,167,261 | +0.34(+1.30%) |
Dec 31, 2021 | 26.33 | 26.60 | 26.33 | 26.50 | 777,476 | +0.20(+0.74%) |
Dec 30, 2021 | 26.21 | 26.39 | 26.21 | 26.30 | 780,325 | +0.06(+0.21%) |
Dec 29, 2021 | 26.28 | 26.33 | 26.21 | 26.25 | 652,998 | -0.02(-0.07%) |
Dec 28, 2021 | 26.25 | 26.40 | 26.25 | 26.26 | 830,487 | -0.01(-0.04%) |
Dec 27, 2021 | 26.08 | 26.30 | 25.99 | 26.27 | 776,445 | +0.12(+0.46%) |
Dec 23, 2021 | 25.85 | 26.20 | 25.85 | 26.15 | 785,187 | +0.47(+1.85%) |
Dec 22, 2021 | 25.45 | 25.68 | 25.34 | 25.68 | 760,430 | +0.07(+0.25%) |
Dec 21, 2021 | 25.39 | 25.69 | 25.39 | 25.61 | 896,850 | +0.13(+0.51%) |
Dec 20, 2021 | 25.46 | 25.52 | 25.26 | 25.48 | 1,137,745 | -0.47(-1.79%) |
Dec 17, 2021 | 26.30 | 26.39 | 25.92 | 25.95 | 1,040,669 | -0.27(-1.03%) |
Dec 16, 2021 | 26.33 | 26.49 | 26.19 | 26.22 | 899,392 | -0.08(-0.32%) |
Dec 15, 2021 | 26.22 | 26.32 | 25.99 | 26.30 | 790,764 | +0.22(+0.86%) |
Dec 14, 2021 | 25.97 | 26.30 | 25.97 | 26.08 | 931,155 | +0.21(+0.83%) |
Dec 13, 2021 | 26.05 | 26.15 | 25.86 | 25.86 | 1,285,242 | -0.65(-2.46%) |
Dec 10, 2021 | 26.31 | 26.54 | 26.25 | 26.52 | 921,005 | +0.34(+1.28%) |
Dec 09, 2021 | 26.27 | 26.34 | 26.06 | 26.18 | 791,715 | -0.29(-1.09%) |
Dec 08, 2021 | 26.73 | 26.73 | 26.46 | 26.47 | 805,976 | -0.44(-1.63%) |
Dec 07, 2021 | 26.69 | 26.97 | 26.67 | 26.91 | 855,546 | +0.52(+1.98%) |
Dec 06, 2021 | 26.42 | 26.53 | 26.26 | 26.39 | 1,066,336 | +0.10(+0.39%) |
Dec 03, 2021 | 26.41 | 26.46 | 26.12 | 26.28 | 1,213,998 | -0.18(-0.67%) |
Dec 02, 2021 | 26.12 | 26.49 | 26.12 | 26.46 | 1,302,934 | +0.63(+2.45%) |