Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.00 | 27.65 | 26.73 | 27.39 | 1,339,797 | +0.12(+0.44%) |
Feb 25, 2022 | 26.91 | 27.40 | 26.67 | 27.27 | 1,956,752 | +0.14(+0.52%) |
Feb 24, 2022 | 24.48 | 27.15 | 24.48 | 27.13 | 2,316,078 | +1.31(+5.07%) |
Feb 23, 2022 | 26.80 | 26.93 | 25.62 | 25.82 | 1,520,187 | -0.71(-2.68%) |
Feb 22, 2022 | 26.60 | 27.26 | 26.17 | 26.53 | 1,704,073 | -0.39(-1.45%) |
Feb 18, 2022 | 26.92 | 0 | -0.52(-1.90%) | |||
Feb 17, 2022 | 28.02 | 28.30 | 27.26 | 27.44 | 1,750,367 | -1.03(-3.62%) |
Feb 16, 2022 | 28.14 | 28.53 | 27.77 | 28.47 | 1,893,262 | +0.03(+0.11%) |
Feb 15, 2022 | 27.54 | 28.52 | 27.54 | 28.44 | 2,040,783 | +1.12(+4.10%) |
Feb 14, 2022 | 27.51 | 27.97 | 27.11 | 27.32 | 2,537,011 | -0.01(-0.04%) |
Feb 11, 2022 | 27.79 | 28.73 | 27.07 | 27.33 | 3,787,700 | -0.51(-1.83%) |
Feb 10, 2022 | 27.30 | 29.74 | 27.06 | 27.84 | 7,843,904 | +1.19(+4.47%) |
Feb 09, 2022 | 27.09 | 27.14 | 26.20 | 26.65 | 4,910,723 | +0.06(+0.23%) |
Feb 08, 2022 | 25.44 | 26.63 | 25.44 | 26.59 | 3,314,317 | +0.89(+3.46%) |
Feb 07, 2022 | 25.49 | 26.00 | 25.29 | 25.70 | 1,831,709 | +0.41(+1.62%) |
Feb 04, 2022 | 24.58 | 25.48 | 24.35 | 25.29 | 2,305,330 | +0.79(+3.22%) |
Feb 03, 2022 | 24.85 | 24.48 | 24.50 | 2,341,623 | -1.06(-4.15%) | |
Feb 02, 2022 | 25.87 | 26.06 | 25.18 | 25.56 | 2,137,253 | -0.01(-0.04%) |
Feb 01, 2022 | 25.50 | 25.88 | 24.84 | 25.57 | 2,433,795 | +0.35(+1.39%) |
Jan 31, 2022 | 22.97 | 25.30 | 25.22 | 3,366,584 | +2.25(+9.80%) | |
Jan 28, 2022 | 22.17 | 23.00 | 21.99 | 22.97 | 2,188,036 | +0.77(+3.47%) |
Jan 27, 2022 | 22.88 | 23.23 | 22.07 | 22.20 | 2,452,431 | -0.37(-1.64%) |
Jan 26, 2022 | 23.98 | 24.04 | 22.23 | 22.57 | 2,741,065 | -0.38(-1.66%) |
Jan 25, 2022 | 22.82 | 23.35 | 22.31 | 22.95 | 1,946,017 | -0.48(-2.05%) |
Jan 24, 2022 | 22.41 | 23.50 | 21.46 | 23.43 | 4,174,423 | +0.40(+1.74%) |
Jan 21, 2022 | 24.06 | 24.32 | 22.88 | 23.03 | 5,011,255 | -1.43(-5.85%) |
Jan 20, 2022 | 26.62 | 26.67 | 24.33 | 24.46 | 3,776,175 | -1.54(-5.92%) |
Jan 19, 2022 | 26.95 | 27.09 | 25.95 | 26.00 | 2,939,324 | -0.86(-3.20%) |
Jan 18, 2022 | 27.50 | 27.50 | 26.36 | 26.86 | 3,734,015 | -0.95(-3.42%) |
Jan 14, 2022 | 27.81 | 0 | -1.67(-5.66%) | |||
Jan 13, 2022 | 30.20 | 30.22 | 29.24 | 29.48 | 2,112,400 | -0.69(-2.29%) |
Jan 12, 2022 | 30.65 | 30.78 | 30.08 | 30.17 | 1,915,054 | -0.33(-1.08%) |
Jan 11, 2022 | 29.05 | 30.57 | 28.86 | 30.50 | 2,316,052 | +1.39(+4.77%) |
Jan 10, 2022 | 28.19 | 29.17 | 27.08 | 29.11 | 3,994,520 | +0.43(+1.50%) |
Jan 07, 2022 | 29.61 | 30.50 | 28.63 | 28.68 | 3,747,969 | -0.19(-0.66%) |
Jan 06, 2022 | 28.69 | 29.22 | 28.28 | 28.87 | 1,697,283 | -0.03(-0.10%) |
Jan 05, 2022 | 29.81 | 30.15 | 28.86 | 28.90 | 1,772,269 | -1.01(-3.38%) |
Jan 04, 2022 | 30.15 | 30.49 | 29.28 | 29.91 | 1,555,325 | -0.15(-0.50%) |
Jan 03, 2022 | 29.83 | 30.30 | 29.78 | 30.06 | 2,326,372 | +0.26(+0.87%) |
Dec 31, 2021 | 30.08 | 30.46 | 29.51 | 29.80 | 2,382,832 | -0.19(-0.63%) |
Dec 30, 2021 | 29.51 | 30.62 | 29.45 | 29.99 | 2,027,452 | +0.59(+2.01%) |
Dec 29, 2021 | 29.48 | 29.66 | 29.16 | 29.40 | 1,513,403 | -0.17(-0.57%) |
Dec 28, 2021 | 29.63 | 30.19 | 29.50 | 29.57 | 1,887,301 | -0.27(-0.90%) |
Dec 27, 2021 | 29.99 | 30.28 | 29.70 | 29.84 | 1,790,585 | -0.06(-0.20%) |
Dec 23, 2021 | 29.97 | 30.15 | 29.64 | 29.90 | 1,516,442 | -0.08(-0.27%) |
Dec 22, 2021 | 30.10 | 30.32 | 29.83 | 29.98 | 1,262,584 | -0.13(-0.43%) |
Dec 21, 2021 | 29.13 | 30.41 | 29.00 | 30.11 | 1,803,969 | +1.26(+4.37%) |
Dec 20, 2021 | 29.20 | 29.22 | 28.29 | 28.85 | 2,877,960 | -0.86(-2.89%) |
Dec 17, 2021 | 28.62 | 30.05 | 28.50 | 29.71 | 2,427,965 | +0.79(+2.71%) |
Dec 16, 2021 | 30.16 | 30.30 | 28.85 | 28.93 | 1,705,959 | -0.97(-3.26%) |
Dec 15, 2021 | 28.93 | 29.92 | 28.56 | 29.90 | 2,274,615 | +0.81(+2.78%) |
Dec 14, 2021 | 28.96 | 29.48 | 28.73 | 29.09 | 2,135,613 | -0.29(-0.99%) |
Dec 13, 2021 | 30.24 | 30.58 | 29.36 | 29.38 | 1,855,983 | -1.00(-3.29%) |
Dec 10, 2021 | 31.22 | 31.34 | 30.00 | 30.38 | 2,094,108 | -0.84(-2.69%) |
Dec 09, 2021 | 31.37 | 32.01 | 31.16 | 31.22 | 1,788,030 | -0.20(-0.64%) |
Dec 08, 2021 | 30.96 | 31.65 | 30.68 | 31.42 | 1,446,755 | +0.46(+1.49%) |
Dec 07, 2021 | 30.15 | 31.36 | 30.04 | 30.96 | 3,068,026 | +1.19(+4.00%) |
Dec 06, 2021 | 30.50 | 30.60 | 29.38 | 29.77 | 3,678,036 | -0.63(-2.07%) |
Dec 03, 2021 | 31.80 | 31.80 | 30.28 | 30.40 | 5,339,842 | -1.04(-3.31%) |
Dec 02, 2021 | 31.50 | 31.82 | 31.02 | 31.44 | 3,767,634 | +0.00(+0.00%) |