Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.80 | 28.44 | 27.65 | 28.40 | 2,196,631 | +0.28(+0.99%) |
Feb 25, 2022 | 26.94 | 28.15 | 27.07 | 28.12 | 1,521,348 | +1.18(+4.37%) |
Feb 24, 2022 | 25.44 | 27.02 | 24.81 | 26.94 | 1,565,713 | +0.28(+1.04%) |
Feb 23, 2022 | 26.80 | 27.34 | 26.50 | 26.66 | 1,482,029 | +0.56(+2.13%) |
Feb 22, 2022 | 26.87 | 27.08 | 25.89 | 26.11 | 2,306,346 | -1.07(-3.92%) |
Feb 18, 2022 | 27.17 | 0 | -0.57(-2.07%) | |||
Feb 17, 2022 | 27.99 | 28.44 | 27.53 | 27.75 | 1,646,146 | -0.46(-1.64%) |
Feb 16, 2022 | 27.50 | 28.30 | 27.36 | 28.21 | 1,182,525 | +0.68(+2.46%) |
Feb 15, 2022 | 27.09 | 27.66 | 27.00 | 27.53 | 1,241,494 | +0.91(+3.41%) |
Feb 14, 2022 | 27.14 | 27.31 | 26.33 | 26.63 | 1,760,511 | -0.46(-1.71%) |
Feb 11, 2022 | 27.54 | 27.71 | 26.55 | 27.09 | 1,890,133 | -0.46(-1.68%) |
Feb 10, 2022 | 27.34 | 28.60 | 27.27 | 27.55 | 2,194,449 | -0.15(-0.54%) |
Feb 09, 2022 | 26.93 | 27.89 | 26.77 | 27.70 | 2,186,102 | +1.00(+3.75%) |
Feb 08, 2022 | 26.38 | 26.85 | 26.10 | 26.70 | 1,258,991 | +0.32(+1.20%) |
Feb 07, 2022 | 25.62 | 26.57 | 25.50 | 26.38 | 1,367,915 | +0.88(+3.45%) |
Feb 04, 2022 | 24.49 | 25.61 | 24.28 | 25.50 | 1,025,682 | +0.98(+4.01%) |
Feb 03, 2022 | 25.07 | 24.42 | 24.52 | 1,640,960 | -0.88(-3.47%) | |
Feb 02, 2022 | 25.48 | 25.66 | 25.01 | 25.40 | 1,303,712 | -0.23(-0.90%) |
Feb 01, 2022 | 24.84 | 25.66 | 24.61 | 25.63 | 1,259,863 | +0.81(+3.25%) |
Jan 31, 2022 | 24.07 | 24.84 | 24.83 | 1,367,821 | +0.51(+2.10%) | |
Jan 28, 2022 | 23.87 | 24.44 | 22.88 | 24.32 | 1,637,632 | +0.94(+4.01%) |
Jan 27, 2022 | 24.53 | 24.94 | 23.32 | 23.38 | 1,652,113 | -0.82(-3.37%) |
Jan 26, 2022 | 25.27 | 25.74 | 24.11 | 24.20 | 1,506,131 | -0.47(-1.92%) |
Jan 25, 2022 | 24.00 | 25.10 | 23.78 | 24.67 | 1,479,619 | +0.32(+1.33%) |
Jan 24, 2022 | 22.97 | 24.45 | 22.14 | 24.34 | 2,837,988 | +0.84(+3.59%) |
Jan 21, 2022 | 24.68 | 24.81 | 23.34 | 23.50 | 3,263,203 | -1.31(-5.27%) |
Jan 20, 2022 | 25.20 | 25.88 | 24.79 | 24.81 | 1,662,996 | -0.28(-1.11%) |
Jan 19, 2022 | 25.87 | 26.01 | 24.99 | 25.09 | 1,890,315 | -0.83(-3.19%) |
Jan 18, 2022 | 25.56 | 26.48 | 25.46 | 25.91 | 2,041,164 | -0.02(-0.07%) |
Jan 14, 2022 | 25.93 | 0 | +0.06(+0.21%) | |||
Jan 13, 2022 | 25.97 | 26.73 | 25.82 | 25.87 | 1,136,357 | -0.09(-0.36%) |
Jan 12, 2022 | 27.03 | 27.18 | 25.96 | 25.97 | 1,607,242 | -0.69(-2.57%) |
Jan 11, 2022 | 26.65 | 26.98 | 26.29 | 26.65 | 1,140,178 | -0.06(-0.24%) |
Jan 10, 2022 | 26.51 | 26.87 | 25.95 | 26.72 | 1,625,485 | -0.18(-0.66%) |
Jan 07, 2022 | 27.02 | 27.68 | 26.68 | 26.89 | 1,031,748 | -0.32(-1.19%) |
Jan 06, 2022 | 25.96 | 27.49 | 25.67 | 27.22 | 2,009,743 | +1.69(+6.61%) |
Jan 05, 2022 | 26.85 | 26.85 | 25.30 | 25.53 | 1,437,746 | -1.19(-4.44%) |
Jan 04, 2022 | 27.34 | 27.34 | 26.36 | 26.72 | 1,126,178 | -0.19(-0.72%) |
Jan 03, 2022 | 26.99 | 27.66 | 26.83 | 26.91 | 1,170,381 | +0.10(+0.38%) |
Dec 31, 2021 | 26.32 | 27.06 | 26.32 | 26.81 | 1,216,126 | +0.36(+1.37%) |
Dec 30, 2021 | 26.40 | 26.99 | 26.40 | 26.45 | 764,590 | +0.05(+0.18%) |
Dec 29, 2021 | 26.39 | 26.58 | 26.15 | 26.40 | 900,836 | -0.08(-0.31%) |
Dec 28, 2021 | 26.74 | 27.16 | 26.46 | 26.49 | 729,546 | -0.48(-1.79%) |
Dec 27, 2021 | 26.62 | 27.20 | 26.12 | 26.97 | 1,534,559 | +0.12(+0.45%) |
Dec 23, 2021 | 26.38 | 26.89 | 26.01 | 26.85 | 1,770,506 | +0.96(+3.73%) |
Dec 22, 2021 | 25.83 | 26.08 | 25.67 | 25.88 | 2,017,581 | +0.06(+0.22%) |
Dec 21, 2021 | 24.36 | 25.87 | 24.36 | 25.83 | 1,958,458 | +1.72(+7.16%) |
Dec 20, 2021 | 23.22 | 24.15 | 22.84 | 24.10 | 2,312,144 | +0.22(+0.93%) |
Dec 17, 2021 | 22.86 | 24.88 | 22.55 | 23.88 | 4,405,771 | +1.07(+4.68%) |
Dec 16, 2021 | 22.95 | 23.46 | 22.49 | 22.81 | 2,613,532 | +0.10(+0.45%) |
Dec 15, 2021 | 21.93 | 22.76 | 21.36 | 22.71 | 2,006,189 | +0.68(+3.07%) |
Dec 14, 2021 | 21.93 | 22.32 | 21.53 | 22.03 | 1,933,848 | -0.27(-1.21%) |
Dec 13, 2021 | 22.92 | 23.10 | 21.74 | 22.30 | 2,398,500 | -0.84(-3.65%) |
Dec 10, 2021 | 23.82 | 23.83 | 23.01 | 23.15 | 1,079,445 | -0.56(-2.35%) |
Dec 09, 2021 | 23.96 | 24.21 | 23.42 | 23.70 | 954,680 | -0.47(-1.96%) |
Dec 08, 2021 | 24.93 | 25.02 | 24.17 | 24.18 | 1,193,219 | -0.50(-2.03%) |
Dec 07, 2021 | 24.05 | 25.09 | 24.05 | 24.68 | 2,055,756 | +1.08(+4.56%) |
Dec 06, 2021 | 22.74 | 23.92 | 22.28 | 23.60 | 2,141,389 | +1.16(+5.17%) |
Dec 03, 2021 | 23.41 | 23.57 | 22.14 | 22.44 | 1,901,979 | -0.89(-3.82%) |
Dec 02, 2021 | 23.76 | 23.86 | 22.93 | 23.33 | 3,724,366 | +0.08(+0.36%) |