Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.70 | 26.10 | 25.39 | 25.94 | 3,280,776 | -0.14(-0.54%) |
Feb 25, 2022 | 25.91 | 26.19 | 25.69 | 26.08 | 2,964,801 | -0.03(-0.11%) |
Feb 24, 2022 | 24.25 | 26.15 | 23.34 | 26.11 | 3,683,186 | +0.76(+3.00%) |
Feb 23, 2022 | 25.70 | 26.35 | 25.34 | 25.35 | 4,241,703 | -0.23(-0.90%) |
Feb 22, 2022 | 25.36 | 26.32 | 25.36 | 25.58 | 2,347,727 | -0.30(-1.16%) |
Feb 18, 2022 | 25.88 | 0 | -0.28(-1.07%) | |||
Feb 17, 2022 | 27.05 | 27.28 | 26.11 | 26.16 | 2,227,389 | -1.28(-4.66%) |
Feb 16, 2022 | 27.04 | 27.67 | 27.04 | 27.44 | 1,802,906 | +0.14(+0.51%) |
Feb 15, 2022 | 26.73 | 27.37 | 26.68 | 27.30 | 1,988,724 | +1.12(+4.28%) |
Feb 14, 2022 | 26.62 | 26.82 | 26.00 | 26.18 | 2,513,853 | -0.44(-1.65%) |
Feb 11, 2022 | 27.62 | 27.96 | 26.41 | 26.62 | 2,523,319 | -0.96(-3.48%) |
Feb 10, 2022 | 26.87 | 28.12 | 26.71 | 27.58 | 2,225,542 | -0.10(-0.36%) |
Feb 09, 2022 | 27.42 | 27.69 | 27.11 | 27.68 | 2,005,634 | +0.64(+2.37%) |
Feb 08, 2022 | 26.17 | 27.07 | 26.12 | 27.04 | 1,924,527 | +0.59(+2.23%) |
Feb 07, 2022 | 26.47 | 26.94 | 26.23 | 26.45 | 2,068,958 | +0.07(+0.27%) |
Feb 04, 2022 | 25.90 | 26.81 | 25.78 | 26.38 | 2,829,270 | +0.44(+1.70%) |
Feb 03, 2022 | 25.91 | 26.59 | 25.94 | 2,573,471 | -0.46(-1.74%) | |
Feb 02, 2022 | 26.91 | 26.93 | 25.82 | 26.40 | 2,940,403 | -0.16(-0.60%) |
Feb 01, 2022 | 26.72 | 26.73 | 25.98 | 26.56 | 3,174,008 | +0.07(+0.26%) |
Jan 31, 2022 | 25.41 | 26.49 | 26.49 | 5,607,241 | +1.18(+4.66%) | |
Jan 28, 2022 | 24.56 | 25.30 | 24.29 | 25.31 | 4,108,098 | +0.75(+3.05%) |
Jan 27, 2022 | 25.59 | 26.16 | 24.51 | 24.56 | 3,943,270 | -0.39(-1.56%) |
Jan 26, 2022 | 25.82 | 26.18 | 24.64 | 24.95 | 4,255,180 | +0.03(+0.12%) |
Jan 25, 2022 | 25.82 | 26.10 | 24.64 | 24.92 | 6,537,823 | -1.48(-5.61%) |
Jan 24, 2022 | 24.15 | 26.70 | 23.24 | 26.40 | 12,674,392 | +1.67(+6.75%) |
Jan 21, 2022 | 25.07 | 25.61 | 24.69 | 24.73 | 5,482,172 | -0.92(-3.59%) |
Jan 20, 2022 | 26.31 | 26.81 | 25.60 | 25.65 | 3,360,923 | -0.47(-1.80%) |
Jan 19, 2022 | 27.01 | 27.31 | 26.11 | 26.12 | 3,060,285 | -0.39(-1.47%) |
Jan 18, 2022 | 27.00 | 27.50 | 26.39 | 26.51 | 4,426,040 | -1.08(-3.91%) |
Jan 14, 2022 | 27.59 | 0 | -0.68(-2.41%) | |||
Jan 13, 2022 | 29.33 | 29.33 | 28.02 | 28.27 | 3,257,190 | -1.02(-3.48%) |
Jan 12, 2022 | 30.30 | 30.54 | 29.20 | 29.29 | 2,906,964 | -0.65(-2.17%) |
Jan 11, 2022 | 29.75 | 30.11 | 29.48 | 29.94 | 2,143,490 | +0.03(+0.10%) |
Jan 10, 2022 | 29.36 | 29.93 | 28.68 | 29.91 | 3,396,901 | +0.08(+0.27%) |
Jan 07, 2022 | 30.70 | 30.94 | 29.68 | 29.83 | 2,926,761 | -0.83(-2.71%) |
Jan 06, 2022 | 30.55 | 31.30 | 30.32 | 30.66 | 3,586,613 | -0.12(-0.39%) |
Jan 05, 2022 | 31.42 | 32.00 | 30.75 | 30.78 | 3,037,739 | -0.87(-2.75%) |
Jan 04, 2022 | 32.13 | 32.44 | 31.19 | 31.65 | 2,673,605 | -0.35(-1.09%) |
Jan 03, 2022 | 32.61 | 32.77 | 31.52 | 32.00 | 3,516,964 | -0.55(-1.69%) |
Dec 31, 2021 | 33.26 | 33.26 | 32.52 | 32.55 | 1,693,077 | -0.08(-0.25%) |
Dec 30, 2021 | 33.36 | 33.51 | 32.58 | 32.63 | 2,389,546 | -0.81(-2.42%) |
Dec 29, 2021 | 33.55 | 33.79 | 33.30 | 33.44 | 1,717,558 | -0.06(-0.18%) |
Dec 28, 2021 | 34.17 | 35.09 | 33.47 | 33.50 | 2,898,311 | -0.66(-1.93%) |
Dec 27, 2021 | 33.33 | 34.31 | 33.33 | 34.16 | 2,319,703 | +0.82(+2.46%) |
Dec 23, 2021 | 33.00 | 34.65 | 32.82 | 33.34 | 4,942,032 | +0.38(+1.15%) |
Dec 22, 2021 | 32.79 | 33.05 | 31.81 | 32.96 | 3,827,030 | +0.01(+0.03%) |
Dec 21, 2021 | 32.18 | 32.96 | 32.04 | 32.95 | 2,751,972 | +1.27(+4.01%) |
Dec 20, 2021 | 31.50 | 31.84 | 30.95 | 31.68 | 3,016,325 | -0.41(-1.28%) |
Dec 17, 2021 | 31.52 | 32.72 | 31.30 | 32.09 | 5,814,271 | +0.25(+0.79%) |
Dec 16, 2021 | 32.70 | 33.10 | 31.55 | 31.84 | 3,867,186 | -0.74(-2.27%) |
Dec 15, 2021 | 31.82 | 32.83 | 31.34 | 32.58 | 3,978,919 | +0.93(+2.94%) |
Dec 14, 2021 | 31.29 | 31.89 | 30.93 | 31.65 | 2,919,606 | -0.21(-0.66%) |
Dec 13, 2021 | 32.70 | 32.89 | 31.83 | 31.86 | 3,288,092 | -0.60(-1.85%) |
Dec 10, 2021 | 32.83 | 33.14 | 32.14 | 32.46 | 3,466,443 | +0.02(+0.06%) |
Dec 09, 2021 | 32.99 | 33.55 | 32.43 | 32.44 | 2,731,541 | -0.65(-1.96%) |
Dec 08, 2021 | 33.50 | 33.78 | 32.88 | 33.09 | 3,818,414 | -0.23(-0.69%) |
Dec 07, 2021 | 32.37 | 33.70 | 32.35 | 33.32 | 6,165,795 | +1.77(+5.61%) |
Dec 06, 2021 | 31.42 | 32.03 | 30.55 | 31.55 | 4,084,276 | -0.05(-0.16%) |
Dec 03, 2021 | 31.93 | 32.55 | 31.03 | 31.60 | 3,131,973 | +0.00(+0.00%) |
Dec 02, 2021 | 30.44 | 31.78 | 30.10 | 31.60 | 4,160,962 | +0.97(+3.17%) |