Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.91 | 28.82 | 27.81 | 28.68 | 7,215,953 | +0.52(+1.86%) |
Feb 25, 2022 | 27.03 | 28.27 | 27.58 | 28.16 | 5,462,917 | +1.18(+4.37%) |
Feb 24, 2022 | 25.80 | 27.05 | 25.78 | 26.98 | 6,229,479 | +0.71(+2.71%) |
Feb 23, 2022 | 27.10 | 27.27 | 26.23 | 26.27 | 3,970,755 | -0.63(-2.35%) |
Feb 22, 2022 | 27.63 | 27.83 | 26.78 | 26.90 | 5,725,167 | -0.78(-2.82%) |
Feb 18, 2022 | 27.68 | 0 | -0.09(-0.34%) | |||
Feb 17, 2022 | 28.18 | 28.38 | 27.47 | 27.78 | 3,980,538 | -0.64(-2.25%) |
Feb 16, 2022 | 28.35 | 28.72 | 28.21 | 28.42 | 3,800,082 | -0.31(-1.06%) |
Feb 15, 2022 | 29.03 | 29.15 | 28.42 | 28.72 | 5,809,547 | -0.33(-1.12%) |
Feb 14, 2022 | 29.42 | 29.62 | 28.88 | 29.05 | 4,624,766 | -0.37(-1.27%) |
Feb 11, 2022 | 29.75 | 30.03 | 29.12 | 29.42 | 5,734,898 | -0.49(-1.65%) |
Feb 10, 2022 | 30.20 | 30.46 | 29.76 | 29.91 | 6,817,308 | -0.39(-1.30%) |
Feb 09, 2022 | 29.61 | 30.34 | 28.99 | 30.31 | 9,801,979 | +0.68(+2.29%) |
Feb 08, 2022 | 27.88 | 29.77 | 27.86 | 29.63 | 11,038,613 | +1.74(+6.25%) |
Feb 07, 2022 | 27.18 | 28.04 | 26.96 | 27.88 | 6,951,250 | +0.70(+2.57%) |
Feb 04, 2022 | 25.47 | 27.27 | 25.24 | 27.18 | 17,869,238 | +2.18(+8.71%) |
Feb 03, 2022 | 25.68 | 24.96 | 25.01 | 5,131,382 | -0.68(-2.65%) | |
Feb 02, 2022 | 25.59 | 25.75 | 25.41 | 25.69 | 4,723,991 | +0.07(+0.27%) |
Feb 01, 2022 | 25.61 | 25.84 | 25.48 | 25.62 | 4,320,408 | -0.01(-0.04%) |
Jan 31, 2022 | 25.15 | 25.63 | 3,970,327 | +0.36(+1.44%) | ||
Jan 28, 2022 | 24.92 | 25.30 | 24.67 | 25.26 | 3,166,901 | +0.33(+1.30%) |
Jan 27, 2022 | 24.91 | 25.33 | 24.69 | 24.94 | 2,548,368 | -0.03(-0.12%) |
Jan 26, 2022 | 25.16 | 25.53 | 24.82 | 24.97 | 3,861,244 | -0.16(-0.63%) |
Jan 25, 2022 | 25.56 | 25.59 | 24.83 | 25.13 | 4,200,529 | -0.62(-2.41%) |
Jan 24, 2022 | 25.40 | 25.81 | 24.97 | 25.75 | 5,779,872 | +0.07(+0.27%) |
Jan 21, 2022 | 25.99 | 26.08 | 25.61 | 25.68 | 4,431,890 | -0.22(-0.84%) |
Jan 20, 2022 | 26.04 | 26.32 | 25.84 | 25.89 | 2,736,292 | -0.08(-0.30%) |
Jan 19, 2022 | 26.36 | 26.57 | 25.93 | 25.97 | 2,746,167 | -0.39(-1.50%) |
Jan 18, 2022 | 26.15 | 26.52 | 26.03 | 26.37 | 3,613,195 | -0.12(-0.45%) |
Jan 14, 2022 | 26.49 | 0 | +0.28(+1.05%) | |||
Jan 13, 2022 | 26.17 | 26.43 | 26.11 | 26.21 | 2,330,693 | +0.02(+0.08%) |
Jan 12, 2022 | 26.49 | 26.61 | 26.12 | 26.19 | 2,149,837 | -0.31(-1.15%) |
Jan 11, 2022 | 26.49 | 26.57 | 26.19 | 26.49 | 2,267,901 | +0.04(+0.15%) |
Jan 10, 2022 | 26.00 | 26.49 | 25.90 | 26.46 | 4,248,235 | +0.24(+0.90%) |
Jan 07, 2022 | 26.66 | 26.79 | 26.20 | 26.22 | 3,257,701 | -0.44(-1.66%) |
Jan 06, 2022 | 25.84 | 27.27 | 25.65 | 26.66 | 7,737,367 | +0.85(+3.28%) |
Jan 05, 2022 | 26.14 | 26.18 | 25.66 | 25.82 | 4,115,736 | -0.34(-1.32%) |
Jan 04, 2022 | 25.99 | 26.32 | 25.93 | 26.16 | 4,714,389 | +0.22(+0.84%) |
Jan 03, 2022 | 25.54 | 25.98 | 25.24 | 25.94 | 2,414,341 | +0.34(+1.35%) |
Dec 31, 2021 | 25.81 | 25.86 | 25.59 | 25.60 | 1,467,823 | -0.22(-0.84%) |
Dec 30, 2021 | 26.00 | 26.02 | 25.79 | 25.82 | 1,613,034 | -0.09(-0.34%) |
Dec 29, 2021 | 25.70 | 25.94 | 25.64 | 25.90 | 1,177,278 | +0.11(+0.42%) |
Dec 28, 2021 | 25.86 | 25.91 | 25.55 | 25.80 | 1,231,939 | +0.05(+0.19%) |
Dec 27, 2021 | 25.49 | 25.76 | 25.39 | 25.75 | 1,598,104 | +0.26(+1.01%) |
Dec 23, 2021 | 25.20 | 25.56 | 25.14 | 25.49 | 1,717,234 | +0.27(+1.05%) |
Dec 22, 2021 | 25.30 | 25.44 | 25.15 | 25.22 | 2,052,812 | +0.01(+0.04%) |
Dec 21, 2021 | 25.40 | 25.56 | 25.04 | 25.21 | 3,132,356 | -0.19(-0.74%) |
Dec 20, 2021 | 25.20 | 25.50 | 24.89 | 25.40 | 4,018,045 | +0.06(+0.23%) |
Dec 17, 2021 | 24.63 | 25.55 | 24.63 | 25.34 | 8,758,328 | +0.20(+0.78%) |
Dec 16, 2021 | 24.60 | 25.26 | 24.43 | 25.15 | 6,268,432 | +0.69(+2.82%) |
Dec 15, 2021 | 24.05 | 24.63 | 23.99 | 24.46 | 4,644,530 | +0.54(+2.27%) |
Dec 14, 2021 | 24.06 | 24.10 | 23.72 | 23.91 | 4,499,521 | -0.30(-1.22%) |
Dec 13, 2021 | 24.05 | 24.56 | 23.96 | 24.21 | 2,836,366 | +0.25(+1.03%) |
Dec 10, 2021 | 23.69 | 24.05 | 23.67 | 23.96 | 3,005,456 | +1.10(+4.80%) |
Dec 09, 2021 | 23.90 | 24.06 | 22.86 | 22.86 | 3,000,024 | -1.19(-4.94%) |
Dec 08, 2021 | 24.39 | 24.39 | 23.90 | 24.05 | 2,851,629 | -0.33(-1.33%) |
Dec 07, 2021 | 24.15 | 24.56 | 24.10 | 24.38 | 4,193,635 | +0.39(+1.64%) |
Dec 06, 2021 | 23.84 | 24.24 | 23.55 | 23.98 | 4,671,755 | +0.21(+0.87%) |
Dec 03, 2021 | 23.76 | 23.89 | 23.45 | 23.78 | 3,312,647 | +0.04(+0.17%) |
Dec 02, 2021 | 23.45 | 23.91 | 23.42 | 23.74 | 4,782,431 | +0.27(+1.13%) |