Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.82 | 30.00 | 28.52 | 29.95 | 1,174,971 | +1.38(+4.82%) |
Feb 25, 2022 | 28.07 | 28.59 | 27.94 | 28.57 | 855,608 | +0.92(+3.32%) |
Feb 24, 2022 | 25.71 | 27.70 | 25.71 | 27.65 | 1,271,157 | +1.07(+4.02%) |
Feb 23, 2022 | 27.13 | 27.35 | 26.51 | 26.58 | 717,690 | -0.42(-1.57%) |
Feb 22, 2022 | 26.90 | 27.32 | 26.81 | 27.01 | 807,635 | -0.27(-1.01%) |
Feb 18, 2022 | 27.28 | 0 | -0.13(-0.49%) | |||
Feb 17, 2022 | 27.46 | 27.68 | 27.27 | 27.41 | 765,696 | -0.11(-0.40%) |
Feb 16, 2022 | 27.62 | 27.72 | 27.30 | 27.52 | 648,499 | -0.15(-0.54%) |
Feb 15, 2022 | 27.45 | 27.75 | 26.97 | 27.67 | 866,798 | +0.56(+2.06%) |
Feb 14, 2022 | 27.12 | 27.55 | 26.87 | 27.12 | 806,259 | -0.06(-0.23%) |
Feb 11, 2022 | 27.45 | 27.98 | 26.98 | 27.18 | 754,966 | -0.20(-0.72%) |
Feb 10, 2022 | 27.41 | 28.02 | 27.30 | 27.38 | 1,325,003 | -0.44(-1.58%) |
Feb 09, 2022 | 27.15 | 27.83 | 27.01 | 27.81 | 869,345 | +1.02(+3.81%) |
Feb 08, 2022 | 26.49 | 26.96 | 26.46 | 26.79 | 1,135,667 | +0.25(+0.95%) |
Feb 07, 2022 | 26.25 | 26.72 | 26.03 | 26.54 | 1,155,114 | +0.51(+1.96%) |
Feb 04, 2022 | 25.55 | 26.33 | 25.04 | 26.03 | 3,126,829 | +0.56(+2.19%) |
Feb 03, 2022 | 26.06 | 25.37 | 25.48 | 1,875,522 | -0.95(-3.59%) | |
Feb 02, 2022 | 26.68 | 26.98 | 26.39 | 26.43 | 853,661 | -0.17(-0.65%) |
Feb 01, 2022 | 27.15 | 27.15 | 26.35 | 26.60 | 1,039,955 | -0.26(-0.96%) |
Jan 31, 2022 | 26.33 | 26.97 | 26.86 | 1,052,903 | +0.64(+2.45%) | |
Jan 28, 2022 | 25.26 | 26.37 | 25.24 | 26.21 | 1,422,902 | +0.81(+3.18%) |
Jan 27, 2022 | 25.91 | 25.98 | 25.15 | 25.41 | 1,794,466 | -0.21(-0.83%) |
Jan 26, 2022 | 25.41 | 26.28 | 25.17 | 25.62 | 1,117,454 | +0.56(+2.22%) |
Jan 25, 2022 | 25.52 | 25.76 | 24.85 | 25.06 | 931,982 | -0.76(-2.95%) |
Jan 24, 2022 | 25.11 | 25.88 | 24.41 | 25.82 | 1,561,116 | +0.31(+1.20%) |
Jan 21, 2022 | 26.08 | 26.08 | 25.32 | 25.52 | 1,434,493 | -0.68(-2.61%) |
Jan 20, 2022 | 26.28 | 27.04 | 26.18 | 26.20 | 1,277,154 | -0.03(-0.12%) |
Jan 19, 2022 | 26.10 | 26.58 | 25.77 | 26.23 | 1,298,598 | +0.22(+0.85%) |
Jan 18, 2022 | 26.10 | 26.62 | 25.90 | 26.01 | 985,351 | -0.13(-0.48%) |
Jan 14, 2022 | 26.14 | 0 | -0.72(-2.69%) | |||
Jan 13, 2022 | 27.11 | 27.43 | 26.81 | 26.86 | 847,505 | -0.20(-0.73%) |
Jan 12, 2022 | 28.00 | 28.00 | 27.03 | 27.05 | 847,258 | -0.68(-2.43%) |
Jan 11, 2022 | 27.12 | 28.00 | 27.12 | 27.73 | 973,755 | +0.75(+2.76%) |
Jan 10, 2022 | 27.26 | 27.26 | 26.33 | 26.98 | 1,502,445 | -0.27(-1.01%) |
Jan 07, 2022 | 26.75 | 27.51 | 26.75 | 27.26 | 1,468,746 | +0.47(+1.76%) |
Jan 06, 2022 | 27.29 | 27.49 | 26.73 | 26.79 | 2,014,219 | -0.71(-2.57%) |
Jan 05, 2022 | 28.18 | 28.21 | 27.44 | 27.49 | 636,301 | -0.78(-2.78%) |
Jan 04, 2022 | 28.91 | 28.95 | 28.02 | 28.28 | 822,382 | -0.49(-1.72%) |
Jan 03, 2022 | 29.21 | 29.34 | 28.46 | 28.77 | 904,381 | -0.13(-0.46%) |
Dec 31, 2021 | 28.24 | 29.00 | 28.11 | 28.91 | 745,692 | +0.68(+2.39%) |
Dec 30, 2021 | 27.80 | 28.51 | 27.80 | 28.23 | 518,857 | +0.31(+1.10%) |
Dec 29, 2021 | 28.62 | 28.80 | 27.57 | 27.92 | 708,978 | -0.68(-2.39%) |
Dec 28, 2021 | 28.58 | 28.93 | 28.39 | 28.61 | 505,232 | -0.17(-0.60%) |
Dec 27, 2021 | 28.77 | 28.95 | 28.15 | 28.78 | 630,429 | +0.02(+0.05%) |
Dec 23, 2021 | 28.14 | 28.89 | 28.02 | 28.76 | 1,118,244 | +0.49(+1.72%) |
Dec 22, 2021 | 28.14 | 28.36 | 27.68 | 28.28 | 744,821 | +0.13(+0.47%) |
Dec 21, 2021 | 27.87 | 28.36 | 27.80 | 28.14 | 1,018,973 | +0.28(+1.01%) |
Dec 20, 2021 | 28.25 | 28.45 | 27.74 | 27.86 | 1,056,433 | -0.70(-2.45%) |
Dec 17, 2021 | 27.58 | 28.84 | 27.38 | 28.56 | 2,090,336 | +0.93(+3.35%) |
Dec 16, 2021 | 27.12 | 27.86 | 26.95 | 27.63 | 1,338,314 | +0.77(+2.86%) |
Dec 15, 2021 | 26.67 | 26.87 | 26.35 | 26.87 | 998,172 | +0.34(+1.27%) |
Dec 14, 2021 | 26.54 | 27.17 | 26.34 | 26.53 | 1,280,152 | -0.18(-0.68%) |
Dec 13, 2021 | 26.46 | 26.77 | 26.25 | 26.71 | 869,698 | +0.21(+0.80%) |
Dec 10, 2021 | 27.16 | 27.30 | 26.35 | 26.50 | 1,204,247 | -0.61(-2.26%) |
Dec 09, 2021 | 27.76 | 27.92 | 26.87 | 27.11 | 1,757,229 | -0.28(-1.03%) |
Dec 08, 2021 | 28.25 | 28.31 | 27.38 | 27.39 | 834,879 | -0.71(-2.51%) |
Dec 07, 2021 | 27.89 | 28.33 | 27.66 | 28.10 | 1,154,432 | +0.59(+2.14%) |
Dec 06, 2021 | 27.12 | 27.81 | 26.79 | 27.51 | 1,205,711 | +0.38(+1.42%) |
Dec 03, 2021 | 27.98 | 28.05 | 26.97 | 27.12 | 1,377,583 | -0.92(-3.27%) |
Dec 02, 2021 | 28.33 | 28.62 | 27.96 | 28.04 | 1,058,200 | -0.42(-1.46%) |