Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.04 | 27.75 | 26.96 | 27.49 | 24,699,216 | -0.14(-0.51%) |
Feb 25, 2022 | 27.01 | 27.64 | 27.09 | 27.63 | 29,602,094 | +0.32(+1.16%) |
Feb 24, 2022 | 26.74 | 27.46 | 26.49 | 27.32 | 67,727,784 | -0.69(-2.48%) |
Feb 23, 2022 | 28.31 | 28.35 | 27.94 | 28.01 | 31,516,892 | +0.05(+0.18%) |
Feb 22, 2022 | 27.94 | 28.12 | 27.73 | 27.96 | 34,079,324 | +0.44(+1.61%) |
Feb 18, 2022 | 27.52 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.86 | 27.87 | 27.42 | 27.51 | 29,625,858 | -0.61(-2.17%) |
Feb 16, 2022 | 27.93 | 28.26 | 27.89 | 28.12 | 30,176,118 | +0.28(+0.99%) |
Feb 15, 2022 | 27.68 | 27.84 | 27.47 | 27.84 | 27,685,952 | +0.45(+1.65%) |
Feb 14, 2022 | 27.43 | 27.55 | 27.23 | 27.39 | 33,614,924 | +0.21(+0.77%) |
Feb 11, 2022 | 27.37 | 27.86 | 27.01 | 27.18 | 65,837,864 | +0.08(+0.28%) |
Feb 10, 2022 | 27.05 | 27.52 | 27.03 | 27.11 | 34,257,196 | +0.18(+0.65%) |
Feb 09, 2022 | 26.67 | 27.16 | 26.62 | 26.93 | 26,279,772 | +0.09(+0.34%) |
Feb 08, 2022 | 26.56 | 26.84 | 26.43 | 26.84 | 24,553,942 | +0.05(+0.19%) |
Feb 07, 2022 | 26.50 | 26.91 | 26.46 | 26.79 | 28,254,316 | +0.31(+1.17%) |
Feb 04, 2022 | 26.21 | 26.59 | 26.10 | 26.48 | 32,724,742 | -0.01(-0.03%) |
Feb 03, 2022 | 26.35 | 26.30 | 26.49 | 36,212,760 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.71 | 26.76 | 26.37 | 26.70 | 39,885,532 | -0.18(-0.65%) |
Feb 01, 2022 | 26.51 | 26.92 | 26.51 | 26.87 | 34,093,784 | +0.44(+1.68%) |
Jan 31, 2022 | 26.15 | 26.54 | 26.43 | 35,558,148 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.25 | 26.25 | 25.85 | 26.04 | 23,877,072 | -0.04(-0.16%) |
Jan 27, 2022 | 26.31 | 26.41 | 25.79 | 26.08 | 34,999,504 | +0.38(+1.46%) |
Jan 26, 2022 | 25.83 | 26.17 | 25.47 | 25.70 | 47,129,948 | +0.30(+1.18%) |
Jan 25, 2022 | 24.82 | 25.54 | 24.24 | 25.40 | 35,444,524 | +0.74(+2.98%) |
Jan 24, 2022 | 24.62 | 24.77 | 24.20 | 24.67 | 52,057,908 | -0.34(-1.37%) |
Jan 21, 2022 | 25.32 | 25.46 | 24.96 | 25.01 | 50,662,044 | -0.18(-0.70%) |
Jan 20, 2022 | 25.42 | 25.63 | 25.14 | 25.18 | 32,415,520 | +0.20(+0.80%) |
Jan 19, 2022 | 24.90 | 25.03 | 24.78 | 24.98 | 35,491,400 | +0.84(+3.46%) |
Jan 18, 2022 | 24.25 | 24.41 | 23.87 | 24.15 | 37,060,868 | -0.18(-0.76%) |
Jan 14, 2022 | 24.33 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.06 | 24.31 | 23.99 | 24.06 | 28,080,442 | -0.05(-0.21%) |
Jan 12, 2022 | 23.73 | 24.12 | 23.71 | 24.11 | 39,748,156 | +0.72(+3.07%) |
Jan 11, 2022 | 22.73 | 23.40 | 22.65 | 23.40 | 31,477,074 | +0.84(+3.71%) |
Jan 10, 2022 | 22.70 | 22.72 | 22.30 | 22.56 | 25,681,934 | -0.23(-1.03%) |
Jan 07, 2022 | 22.45 | 22.86 | 22.43 | 22.79 | 20,447,892 | +0.42(+1.87%) |
Jan 06, 2022 | 22.38 | 22.54 | 22.25 | 22.38 | 33,743,148 | +0.21(+0.94%) |
Jan 05, 2022 | 22.72 | 22.96 | 22.13 | 22.17 | 36,587,692 | -0.60(-2.64%) |
Jan 04, 2022 | 22.68 | 23.07 | 22.64 | 22.77 | 21,992,564 | -0.10(-0.44%) |
Jan 03, 2022 | 23.03 | 23.04 | 22.84 | 22.87 | 28,301,200 | -0.59(-2.53%) |
Dec 31, 2021 | 23.30 | 23.60 | 23.26 | 23.46 | 8,611,637 | +0.09(+0.39%) |
Dec 30, 2021 | 23.25 | 23.56 | 23.23 | 23.37 | 25,218,308 | +0.60(+2.65%) |
Dec 29, 2021 | 23.13 | 23.19 | 22.71 | 22.77 | 18,632,094 | -0.44(-1.90%) |
Dec 28, 2021 | 23.15 | 23.26 | 23.06 | 23.21 | 14,454,394 | -0.17(-0.71%) |
Dec 27, 2021 | 23.20 | 23.38 | 23.04 | 23.37 | 16,906,162 | +0.32(+1.37%) |
Dec 23, 2021 | 22.98 | 23.15 | 22.84 | 23.06 | 25,192,158 | -0.12(-0.54%) |
Dec 22, 2021 | 22.76 | 23.19 | 22.67 | 23.18 | 24,010,060 | +0.32(+1.38%) |
Dec 21, 2021 | 22.83 | 22.99 | 22.80 | 22.87 | 18,699,900 | +0.02(+0.11%) |
Dec 20, 2021 | 22.98 | 23.05 | 22.69 | 22.84 | 26,623,000 | -0.66(-2.83%) |
Dec 17, 2021 | 23.46 | 23.71 | 23.36 | 23.51 | 20,998,020 | -0.27(-1.15%) |
Dec 16, 2021 | 23.66 | 23.91 | 23.45 | 23.78 | 30,912,852 | +0.32(+1.38%) |
Dec 15, 2021 | 23.27 | 23.48 | 22.99 | 23.46 | 31,929,910 | +0.07(+0.32%) |
Dec 14, 2021 | 23.81 | 23.98 | 23.27 | 23.38 | 23,567,236 | -0.22(-0.92%) |
Dec 13, 2021 | 24.09 | 24.15 | 23.56 | 23.60 | 34,167,908 | -0.25(-1.03%) |
Dec 10, 2021 | 23.81 | 24.00 | 23.72 | 23.85 | 26,099,948 | +0.16(+0.69%) |
Dec 09, 2021 | 23.89 | 23.91 | 23.61 | 23.68 | 29,133,082 | -0.64(-2.62%) |
Dec 08, 2021 | 24.05 | 24.33 | 24.04 | 24.32 | 30,035,136 | +0.44(+1.86%) |
Dec 07, 2021 | 23.82 | 23.96 | 23.71 | 23.88 | 32,514,244 | +0.40(+1.72%) |
Dec 06, 2021 | 23.30 | 23.64 | 23.17 | 23.47 | 28,450,746 | +0.33(+1.44%) |
Dec 03, 2021 | 23.59 | 23.70 | 22.86 | 23.14 | 52,365,588 | +0.04(+0.17%) |
Dec 02, 2021 | 22.67 | 23.13 | 22.63 | 23.10 | 39,212,180 | +0.93(+4.21%) |