Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.94 | 27.37 | 26.57 | 27.00 | 903,136 | -0.20(-0.74%) |
Feb 25, 2022 | 26.90 | 27.22 | 26.66 | 27.20 | 531,000 | +0.44(+1.64%) |
Feb 24, 2022 | 25.08 | 26.96 | 24.96 | 26.76 | 884,944 | +0.83(+3.20%) |
Feb 23, 2022 | 26.55 | 27.02 | 25.82 | 25.93 | 1,279,349 | -0.36(-1.37%) |
Feb 22, 2022 | 26.40 | 26.91 | 25.93 | 26.29 | 703,976 | -0.45(-1.68%) |
Feb 18, 2022 | 26.74 | 0 | -0.57(-2.09%) | |||
Feb 17, 2022 | 27.87 | 27.89 | 27.25 | 27.31 | 3,000,744 | -0.76(-2.71%) |
Feb 16, 2022 | 27.28 | 28.22 | 27.11 | 28.07 | 732,437 | +0.73(+2.67%) |
Feb 15, 2022 | 26.78 | 27.49 | 26.46 | 27.34 | 813,362 | +1.03(+3.91%) |
Feb 14, 2022 | 26.52 | 27.01 | 25.88 | 26.31 | 809,157 | -0.10(-0.38%) |
Feb 11, 2022 | 27.10 | 27.33 | 26.20 | 26.41 | 681,486 | -0.63(-2.33%) |
Feb 10, 2022 | 26.56 | 27.44 | 26.48 | 27.04 | 1,004,081 | -0.10(-0.37%) |
Feb 09, 2022 | 26.72 | 27.24 | 26.56 | 27.14 | 865,549 | +0.79(+3.00%) |
Feb 08, 2022 | 26.00 | 26.62 | 25.40 | 26.35 | 2,997,368 | +1.19(+4.73%) |
Feb 07, 2022 | 25.05 | 25.60 | 24.87 | 25.16 | 941,977 | +0.33(+1.33%) |
Feb 04, 2022 | 24.86 | 25.05 | 24.42 | 24.83 | 480,325 | -0.24(-0.96%) |
Feb 03, 2022 | 25.33 | 25.02 | 25.07 | 737,638 | -0.66(-2.57%) | |
Feb 02, 2022 | 25.84 | 25.93 | 25.49 | 25.73 | 702,221 | +0.17(+0.67%) |
Feb 01, 2022 | 25.47 | 25.65 | 25.15 | 25.56 | 720,214 | +1.42(+5.88%) |
Jan 28, 2022 | 23.62 | 24.14 | 22.83 | 24.14 | 1,002,866 | +0.38(+1.60%) |
Jan 27, 2022 | 24.90 | 24.90 | 23.66 | 23.76 | 1,219,819 | -0.77(-3.14%) |
Jan 26, 2022 | 24.90 | 25.36 | 24.31 | 24.53 | 815,121 | +0.20(+0.82%) |
Jan 25, 2022 | 24.29 | 24.62 | 23.92 | 24.33 | 3,021,716 | -0.58(-2.33%) |
Jan 24, 2022 | 24.22 | 24.93 | 23.56 | 24.91 | 964,661 | +0.31(+1.26%) |
Jan 21, 2022 | 24.68 | 25.43 | 24.59 | 24.60 | 1,103,543 | -0.43(-1.72%) |
Jan 20, 2022 | 25.78 | 26.16 | 25.02 | 25.03 | 536,963 | -0.87(-3.36%) |
Jan 19, 2022 | 26.57 | 26.80 | 25.58 | 25.90 | 775,835 | -0.56(-2.12%) |
Jan 18, 2022 | 27.61 | 27.61 | 26.38 | 26.46 | 654,721 | -1.50(-5.36%) |
Jan 14, 2022 | 27.96 | 0 | +0.10(+0.36%) | |||
Jan 13, 2022 | 28.35 | 28.80 | 27.80 | 27.86 | 541,248 | -0.18(-0.64%) |
Jan 12, 2022 | 27.96 | 28.19 | 27.66 | 28.04 | 593,026 | +0.35(+1.26%) |
Jan 11, 2022 | 27.34 | 27.95 | 27.03 | 27.69 | 593,386 | +0.30(+1.10%) |
Jan 10, 2022 | 27.18 | 27.41 | 26.50 | 27.39 | 738,944 | -0.15(-0.54%) |
Jan 07, 2022 | 28.13 | 28.28 | 27.35 | 27.54 | 687,824 | -0.59(-2.10%) |
Jan 06, 2022 | 27.86 | 28.29 | 27.52 | 28.13 | 590,171 | +0.22(+0.79%) |
Jan 05, 2022 | 28.88 | 29.02 | 27.62 | 27.91 | 717,376 | -1.07(-3.69%) |
Jan 04, 2022 | 29.51 | 29.56 | 28.44 | 28.98 | 601,269 | -0.34(-1.16%) |
Jan 03, 2022 | 29.41 | 29.80 | 29.09 | 29.32 | 656,298 | -0.07(-0.24%) |
Dec 31, 2021 | 29.14 | 29.55 | 29.14 | 29.39 | 397,121 | +0.36(+1.24%) |
Dec 30, 2021 | 29.56 | 29.63 | 29.01 | 29.03 | 335,760 | -0.43(-1.46%) |
Dec 29, 2021 | 29.32 | 29.75 | 29.32 | 29.46 | 340,604 | +0.21(+0.72%) |
Dec 28, 2021 | 29.83 | 29.89 | 29.19 | 29.25 | 368,087 | -0.43(-1.45%) |
Dec 27, 2021 | 29.15 | 29.72 | 29.10 | 29.68 | 691,484 | +0.72(+2.49%) |
Dec 23, 2021 | 29.10 | 29.20 | 28.87 | 28.96 | 463,531 | -0.14(-0.48%) |
Dec 22, 2021 | 28.23 | 29.11 | 27.64 | 29.10 | 997,478 | +0.79(+2.79%) |
Dec 21, 2021 | 27.60 | 28.32 | 27.60 | 28.31 | 878,414 | +1.01(+3.70%) |
Dec 20, 2021 | 27.08 | 27.43 | 26.75 | 27.30 | 836,923 | -0.13(-0.47%) |
Dec 17, 2021 | 27.37 | 28.16 | 27.30 | 27.43 | 3,114,957 | -0.08(-0.29%) |
Dec 16, 2021 | 29.60 | 29.60 | 27.18 | 27.51 | 876,116 | -1.19(-4.15%) |
Dec 15, 2021 | 28.61 | 28.71 | 27.55 | 28.70 | 821,191 | +0.52(+1.85%) |
Dec 14, 2021 | 27.43 | 28.29 | 27.30 | 28.18 | 690,588 | +0.07(+0.25%) |
Dec 13, 2021 | 28.87 | 29.00 | 28.10 | 28.11 | 550,841 | -0.75(-2.60%) |
Dec 10, 2021 | 29.21 | 29.31 | 28.40 | 28.86 | 749,985 | -0.09(-0.31%) |
Dec 09, 2021 | 29.10 | 29.51 | 28.83 | 28.95 | 1,238,560 | -0.32(-1.09%) |
Dec 08, 2021 | 28.66 | 29.30 | 28.19 | 29.27 | 1,531,849 | +0.63(+2.20%) |
Dec 07, 2021 | 27.30 | 28.68 | 27.04 | 28.64 | 1,478,828 | +1.72(+6.37%) |
Dec 06, 2021 | 26.99 | 27.15 | 26.13 | 26.92 | 1,191,912 | -0.19(-0.68%) |
Dec 03, 2021 | 27.62 | 27.90 | 26.45 | 27.11 | 1,092,292 | -0.34(-1.25%) |
Dec 02, 2021 | 27.28 | 27.55 | 26.83 | 27.45 | 1,049,342 | +0.21(+0.78%) |