Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.46 | 28.43 | 27.24 | 27.97 | 5,475,621 | -0.18(-0.64%) |
Feb 25, 2022 | 27.66 | 28.77 | 27.13 | 28.15 | 3,827,407 | +0.48(+1.73%) |
Feb 24, 2022 | 26.21 | 27.70 | 25.26 | 27.67 | 6,874,793 | -0.44(-1.57%) |
Feb 23, 2022 | 28.21 | 29.07 | 27.93 | 28.11 | 4,600,554 | +0.02(+0.07%) |
Feb 22, 2022 | 29.53 | 30.07 | 28.00 | 28.09 | 5,066,901 | -1.65(-5.55%) |
Feb 18, 2022 | 29.74 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 28.96 | 29.97 | 28.79 | 29.76 | 5,856,550 | +0.48(+1.64%) |
Feb 16, 2022 | 29.60 | 29.60 | 28.13 | 29.28 | 7,565,500 | -1.05(-3.46%) |
Feb 15, 2022 | 29.41 | 30.40 | 29.28 | 30.33 | 2,999,525 | +1.00(+3.41%) |
Feb 14, 2022 | 29.58 | 30.12 | 29.22 | 29.33 | 3,603,355 | -0.18(-0.61%) |
Feb 11, 2022 | 29.86 | 30.55 | 29.33 | 29.51 | 4,295,759 | -0.44(-1.47%) |
Feb 10, 2022 | 29.34 | 30.99 | 29.34 | 29.95 | 6,587,092 | +0.24(+0.81%) |
Feb 09, 2022 | 28.23 | 29.95 | 27.86 | 29.71 | 8,776,458 | +1.73(+6.18%) |
Feb 08, 2022 | 28.10 | 28.63 | 27.80 | 27.98 | 3,382,872 | -0.10(-0.36%) |
Feb 07, 2022 | 28.64 | 29.01 | 27.95 | 28.08 | 5,520,066 | -0.54(-1.89%) |
Feb 04, 2022 | 28.51 | 29.06 | 27.95 | 28.62 | 4,627,825 | +0.01(+0.03%) |
Feb 03, 2022 | 27.10 | 29.02 | 28.61 | 9,386,160 | +1.19(+4.34%) | |
Feb 02, 2022 | 26.88 | 28.09 | 26.14 | 27.42 | 8,249,934 | +0.50(+1.86%) |
Feb 01, 2022 | 25.72 | 28.62 | 25.62 | 26.92 | 16,028,041 | -0.43(-1.57%) |
Jan 31, 2022 | 26.26 | 27.35 | 6,012,787 | +0.79(+2.97%) | ||
Jan 28, 2022 | 24.55 | 26.59 | 24.40 | 26.56 | 7,926,697 | +1.82(+7.36%) |
Jan 27, 2022 | 24.02 | 24.83 | 23.85 | 24.74 | 6,366,758 | +0.86(+3.60%) |
Jan 26, 2022 | 26.58 | 26.70 | 23.78 | 23.88 | 11,963,907 | -2.34(-8.92%) |
Jan 25, 2022 | 25.89 | 26.45 | 25.25 | 26.22 | 4,660,197 | -0.03(-0.11%) |
Jan 24, 2022 | 25.00 | 26.30 | 24.59 | 26.25 | 6,453,523 | +0.72(+2.82%) |
Jan 21, 2022 | 25.75 | 26.38 | 25.23 | 25.53 | 7,091,854 | -1.23(-4.60%) |
Jan 20, 2022 | 27.92 | 28.25 | 26.57 | 26.76 | 5,657,601 | -1.02(-3.67%) |
Jan 19, 2022 | 29.10 | 29.29 | 27.55 | 27.78 | 5,211,236 | -1.10(-3.81%) |
Jan 18, 2022 | 30.13 | 30.68 | 28.60 | 28.88 | 6,655,904 | -1.52(-5.00%) |
Jan 14, 2022 | 30.40 | 0 | +2.00(+7.04%) | |||
Jan 13, 2022 | 28.05 | 29.09 | 27.79 | 28.40 | 4,652,577 | +0.45(+1.61%) |
Jan 12, 2022 | 27.79 | 28.35 | 27.59 | 27.95 | 3,331,251 | +0.09(+0.32%) |
Jan 11, 2022 | 27.90 | 28.64 | 27.31 | 27.86 | 4,733,054 | +0.00(+0.00%) |
Jan 10, 2022 | 29.40 | 29.66 | 27.52 | 27.86 | 7,196,253 | -1.48(-5.04%) |
Jan 07, 2022 | 26.84 | 30.35 | 26.55 | 29.34 | 10,980,034 | +4.22(+16.80%) |
Jan 06, 2022 | 25.79 | 26.08 | 25.06 | 25.12 | 4,678,855 | -0.56(-2.18%) |
Jan 05, 2022 | 26.01 | 27.21 | 25.63 | 25.68 | 5,900,386 | -0.26(-1.00%) |
Jan 04, 2022 | 24.82 | 26.39 | 24.82 | 25.94 | 4,809,563 | +1.35(+5.49%) |
Jan 03, 2022 | 23.04 | 25.06 | 23.04 | 24.59 | 4,676,550 | +1.69(+7.38%) |
Dec 31, 2021 | 23.65 | 23.89 | 22.88 | 22.90 | 2,628,329 | -0.79(-3.33%) |
Dec 30, 2021 | 23.11 | 24.11 | 23.10 | 23.69 | 2,373,928 | +0.59(+2.55%) |
Dec 29, 2021 | 23.45 | 23.82 | 23.03 | 23.10 | 2,426,200 | -0.42(-1.79%) |
Dec 28, 2021 | 23.52 | 24.01 | 23.39 | 23.52 | 2,072,672 | +0.01(+0.04%) |
Dec 27, 2021 | 23.58 | 23.82 | 23.17 | 23.51 | 2,363,338 | -0.06(-0.25%) |
Dec 23, 2021 | 22.97 | 23.80 | 22.93 | 23.57 | 2,394,936 | +0.75(+3.29%) |
Dec 22, 2021 | 22.59 | 23.18 | 22.18 | 22.82 | 3,129,514 | +0.21(+0.93%) |
Dec 21, 2021 | 22.23 | 23.05 | 22.02 | 22.61 | 3,103,546 | +0.59(+2.68%) |
Dec 20, 2021 | 21.98 | 22.54 | 21.64 | 22.02 | 3,494,220 | -0.40(-1.78%) |
Dec 17, 2021 | 22.75 | 22.84 | 21.80 | 22.42 | 5,683,279 | -0.17(-0.75%) |
Dec 16, 2021 | 22.06 | 22.71 | 21.91 | 22.59 | 4,393,914 | +0.84(+3.86%) |
Dec 15, 2021 | 21.66 | 21.84 | 20.86 | 21.75 | 3,700,180 | +0.07(+0.32%) |
Dec 14, 2021 | 21.85 | 22.23 | 21.63 | 21.68 | 3,541,534 | -0.20(-0.91%) |
Dec 13, 2021 | 22.23 | 22.45 | 21.76 | 21.88 | 3,752,832 | -0.55(-2.45%) |
Dec 10, 2021 | 22.95 | 23.02 | 22.30 | 22.43 | 3,427,490 | -0.26(-1.15%) |
Dec 09, 2021 | 23.00 | 23.05 | 22.23 | 22.69 | 3,921,989 | -0.44(-1.90%) |
Dec 08, 2021 | 23.57 | 24.02 | 23.10 | 23.13 | 3,920,426 | -0.26(-1.11%) |
Dec 07, 2021 | 23.95 | 24.40 | 23.32 | 23.39 | 4,292,121 | -0.24(-1.02%) |
Dec 06, 2021 | 23.61 | 24.06 | 23.09 | 23.63 | 5,022,586 | +0.43(+1.85%) |
Dec 03, 2021 | 22.71 | 23.34 | 22.47 | 23.20 | 6,707,615 | +0.53(+2.34%) |
Dec 02, 2021 | 21.96 | 22.83 | 21.92 | 22.67 | 4,919,740 | +0.87(+3.99%) |