Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.10 | 27.81 | 27.03 | 27.56 | 24,641,912 | -0.14(-0.51%) |
Feb 25, 2022 | 27.07 | 27.71 | 27.15 | 27.70 | 29,533,416 | +0.32(+1.16%) |
Feb 24, 2022 | 26.80 | 27.52 | 26.55 | 27.38 | 67,570,656 | -0.70(-2.48%) |
Feb 23, 2022 | 28.38 | 28.42 | 28.01 | 28.07 | 31,443,770 | +0.05(+0.18%) |
Feb 22, 2022 | 28.01 | 28.18 | 27.80 | 28.02 | 34,000,256 | +0.44(+1.61%) |
Feb 18, 2022 | 27.58 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.92 | 27.93 | 27.49 | 27.57 | 29,557,124 | -0.61(-2.17%) |
Feb 16, 2022 | 28.00 | 28.33 | 27.96 | 28.18 | 30,106,108 | +0.28(+0.99%) |
Feb 15, 2022 | 27.74 | 27.91 | 27.54 | 27.91 | 27,621,718 | +0.45(+1.65%) |
Feb 14, 2022 | 27.50 | 27.62 | 27.30 | 27.45 | 33,536,936 | +0.21(+0.77%) |
Feb 11, 2022 | 27.44 | 27.93 | 27.07 | 27.25 | 65,685,116 | +0.08(+0.28%) |
Feb 10, 2022 | 27.11 | 27.59 | 27.09 | 27.17 | 34,177,716 | +0.18(+0.65%) |
Feb 09, 2022 | 26.73 | 27.22 | 26.68 | 26.99 | 26,218,802 | +0.09(+0.34%) |
Feb 08, 2022 | 26.62 | 26.90 | 26.49 | 26.90 | 24,496,976 | +0.05(+0.19%) |
Feb 07, 2022 | 26.56 | 26.97 | 26.52 | 26.85 | 28,188,764 | +0.31(+1.17%) |
Feb 04, 2022 | 26.27 | 26.65 | 26.16 | 26.54 | 32,648,820 | -0.01(-0.03%) |
Feb 03, 2022 | 26.42 | 26.36 | 26.55 | 36,128,744 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.77 | 26.82 | 26.43 | 26.76 | 39,792,996 | -0.18(-0.65%) |
Feb 01, 2022 | 26.58 | 26.99 | 26.58 | 26.94 | 34,014,684 | +0.44(+1.68%) |
Jan 31, 2022 | 26.21 | 26.60 | 26.49 | 35,475,652 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.31 | 26.31 | 25.91 | 26.10 | 23,821,676 | -0.04(-0.16%) |
Jan 27, 2022 | 26.37 | 26.47 | 25.85 | 26.14 | 34,918,304 | +0.38(+1.46%) |
Jan 26, 2022 | 25.89 | 26.23 | 25.53 | 25.76 | 47,020,604 | +0.30(+1.18%) |
Jan 25, 2022 | 24.87 | 25.60 | 24.30 | 25.46 | 35,362,288 | +0.74(+2.98%) |
Jan 24, 2022 | 24.68 | 24.83 | 24.25 | 24.72 | 51,937,132 | -0.34(-1.37%) |
Jan 21, 2022 | 25.38 | 25.52 | 25.02 | 25.07 | 50,544,508 | -0.18(-0.70%) |
Jan 20, 2022 | 25.48 | 25.69 | 25.20 | 25.24 | 32,340,314 | +0.20(+0.80%) |
Jan 19, 2022 | 24.96 | 25.08 | 24.84 | 25.04 | 35,409,056 | +0.84(+3.46%) |
Jan 18, 2022 | 24.30 | 24.47 | 23.93 | 24.20 | 36,974,888 | -0.18(-0.76%) |
Jan 14, 2022 | 24.39 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.12 | 24.37 | 24.04 | 24.12 | 28,015,294 | -0.05(-0.21%) |
Jan 12, 2022 | 23.79 | 24.18 | 23.76 | 24.17 | 39,655,940 | +0.72(+3.07%) |
Jan 11, 2022 | 22.78 | 23.46 | 22.70 | 23.45 | 31,404,046 | +0.84(+3.71%) |
Jan 10, 2022 | 22.75 | 22.77 | 22.35 | 22.61 | 25,622,350 | -0.23(-1.03%) |
Jan 07, 2022 | 22.50 | 22.91 | 22.48 | 22.85 | 20,400,450 | +0.42(+1.87%) |
Jan 06, 2022 | 22.43 | 22.59 | 22.30 | 22.43 | 33,664,864 | +0.21(+0.94%) |
Jan 05, 2022 | 22.77 | 23.01 | 22.19 | 22.22 | 36,502,808 | -0.60(-2.64%) |
Jan 04, 2022 | 22.73 | 23.12 | 22.70 | 22.82 | 21,941,540 | -0.10(-0.44%) |
Jan 03, 2022 | 23.08 | 23.09 | 22.90 | 22.92 | 28,235,540 | -0.59(-2.53%) |
Dec 31, 2021 | 23.35 | 23.66 | 23.32 | 23.52 | 8,591,657 | +0.09(+0.39%) |
Dec 30, 2021 | 23.30 | 23.62 | 23.28 | 23.43 | 25,159,800 | +0.60(+2.65%) |
Dec 29, 2021 | 23.18 | 23.24 | 22.77 | 22.82 | 18,588,868 | -0.44(-1.90%) |
Dec 28, 2021 | 23.20 | 23.31 | 23.11 | 23.26 | 14,420,860 | -0.17(-0.71%) |
Dec 27, 2021 | 23.25 | 23.44 | 23.10 | 23.43 | 16,866,938 | +0.32(+1.37%) |
Dec 23, 2021 | 23.03 | 23.20 | 22.90 | 23.11 | 25,133,712 | -0.12(-0.54%) |
Dec 22, 2021 | 22.81 | 23.25 | 22.73 | 23.24 | 23,954,356 | +0.32(+1.38%) |
Dec 21, 2021 | 22.89 | 23.04 | 22.85 | 22.92 | 18,656,516 | +0.02(+0.11%) |
Dec 20, 2021 | 23.03 | 23.11 | 22.74 | 22.90 | 26,561,234 | -0.67(-2.83%) |
Dec 17, 2021 | 23.51 | 23.77 | 23.41 | 23.56 | 20,949,304 | -0.27(-1.15%) |
Dec 16, 2021 | 23.71 | 23.96 | 23.51 | 23.84 | 30,841,134 | +0.32(+1.38%) |
Dec 15, 2021 | 23.33 | 23.54 | 23.05 | 23.51 | 31,855,832 | +0.07(+0.32%) |
Dec 14, 2021 | 23.86 | 24.04 | 23.33 | 23.44 | 23,512,558 | -0.22(-0.92%) |
Dec 13, 2021 | 24.15 | 24.20 | 23.61 | 23.65 | 34,088,640 | -0.25(-1.03%) |
Dec 10, 2021 | 23.87 | 24.06 | 23.78 | 23.90 | 26,039,396 | +0.16(+0.69%) |
Dec 09, 2021 | 23.95 | 23.96 | 23.67 | 23.74 | 29,065,494 | -0.64(-2.62%) |
Dec 08, 2021 | 24.10 | 24.38 | 24.10 | 24.38 | 29,965,454 | +0.44(+1.86%) |
Dec 07, 2021 | 23.88 | 24.02 | 23.76 | 23.93 | 32,438,810 | +0.41(+1.72%) |
Dec 06, 2021 | 23.36 | 23.69 | 23.23 | 23.53 | 28,384,740 | +0.34(+1.44%) |
Dec 03, 2021 | 23.64 | 23.75 | 22.92 | 23.19 | 52,244,096 | +0.04(+0.17%) |
Dec 02, 2021 | 22.72 | 23.18 | 22.68 | 23.15 | 39,121,204 | +0.93(+4.21%) |