Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.92 | 24.15 | 23.26 | 23.90 | 13,843,799 | -0.41(-1.67%) |
Feb 25, 2022 | 23.19 | 24.35 | 23.56 | 24.30 | 16,934,910 | +1.12(+4.81%) |
Feb 24, 2022 | 20.98 | 23.31 | 20.68 | 23.19 | 22,563,762 | +1.85(+8.69%) |
Feb 23, 2022 | 22.25 | 22.40 | 21.16 | 21.33 | 23,526,334 | -1.18(-5.24%) |
Feb 22, 2022 | 24.35 | 26.01 | 22.29 | 22.51 | 56,275,552 | -1.18(-4.98%) |
Feb 18, 2022 | 23.69 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.77 | 24.43 | 23.07 | 23.23 | 13,846,406 | -0.84(-3.49%) |
Feb 16, 2022 | 24.50 | 24.84 | 23.42 | 24.07 | 23,686,028 | +0.63(+2.67%) |
Feb 15, 2022 | 22.80 | 23.49 | 22.80 | 23.44 | 8,711,657 | +0.88(+3.88%) |
Feb 14, 2022 | 23.52 | 23.60 | 22.40 | 22.57 | 10,680,152 | -0.90(-3.85%) |
Feb 11, 2022 | 24.46 | 24.62 | 23.34 | 23.47 | 9,624,463 | -1.04(-4.25%) |
Feb 10, 2022 | 24.79 | 25.51 | 24.31 | 24.51 | 9,782,379 | -0.47(-1.88%) |
Feb 09, 2022 | 24.49 | 25.10 | 24.25 | 24.98 | 10,136,170 | +0.70(+2.89%) |
Feb 08, 2022 | 23.92 | 24.87 | 23.61 | 24.28 | 11,110,911 | +0.70(+2.97%) |
Feb 07, 2022 | 23.42 | 23.92 | 23.12 | 23.58 | 9,191,017 | +0.22(+0.95%) |
Feb 04, 2022 | 23.17 | 23.62 | 22.77 | 23.36 | 10,318,822 | +0.25(+1.08%) |
Feb 03, 2022 | 23.09 | 22.98 | 23.11 | 9,981,228 | -0.20(-0.87%) | |
Feb 02, 2022 | 24.15 | 24.21 | 22.75 | 23.32 | 12,077,080 | -0.84(-3.47%) |
Feb 01, 2022 | 23.87 | 24.41 | 23.38 | 24.15 | 8,292,104 | +0.55(+2.34%) |
Jan 31, 2022 | 23.28 | 23.67 | 23.60 | 10,861,738 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.67 | 23.73 | 22.68 | 23.45 | 10,974,399 | -0.21(-0.90%) |
Jan 27, 2022 | 24.23 | 25.08 | 23.49 | 23.67 | 13,705,455 | -0.31(-1.31%) |
Jan 26, 2022 | 25.11 | 25.33 | 23.90 | 23.98 | 14,614,943 | -0.77(-3.13%) |
Jan 25, 2022 | 24.36 | 25.75 | 24.28 | 24.75 | 22,686,414 | -0.20(-0.81%) |
Jan 24, 2022 | 22.69 | 25.09 | 21.95 | 24.96 | 45,546,676 | +3.81(+18.00%) |
Jan 21, 2022 | 21.83 | 21.95 | 20.80 | 21.15 | 16,052,419 | -0.82(-3.73%) |
Jan 20, 2022 | 23.34 | 23.76 | 21.91 | 21.97 | 11,738,465 | -1.33(-5.70%) |
Jan 19, 2022 | 23.27 | 23.96 | 23.12 | 23.30 | 12,588,504 | +0.05(+0.20%) |
Jan 18, 2022 | 23.79 | 23.97 | 23.24 | 23.25 | 14,163,198 | -0.77(-3.19%) |
Jan 14, 2022 | 24.02 | 0 | -0.73(-2.94%) | |||
Jan 13, 2022 | 24.75 | 25.63 | 24.58 | 24.74 | 9,705,299 | +0.20(+0.83%) |
Jan 12, 2022 | 24.89 | 25.23 | 24.04 | 24.54 | 8,887,077 | -0.10(-0.41%) |
Jan 11, 2022 | 23.65 | 24.81 | 23.49 | 24.64 | 10,945,669 | +1.08(+4.58%) |
Jan 10, 2022 | 24.22 | 24.27 | 22.70 | 23.56 | 13,386,627 | -0.74(-3.04%) |
Jan 07, 2022 | 24.47 | 24.84 | 23.96 | 24.30 | 11,250,888 | -0.35(-1.42%) |
Jan 06, 2022 | 24.59 | 24.93 | 23.59 | 24.65 | 12,064,603 | +0.28(+1.13%) |
Jan 05, 2022 | 25.90 | 26.11 | 24.35 | 24.38 | 12,997,190 | -1.52(-5.87%) |
Jan 04, 2022 | 25.24 | 26.04 | 25.24 | 25.90 | 11,434,176 | +0.65(+2.59%) |
Jan 03, 2022 | 24.75 | 26.29 | 24.56 | 25.24 | 19,177,212 | +1.11(+4.58%) |
Dec 31, 2021 | 24.69 | 25.07 | 24.07 | 24.14 | 10,512,262 | -0.61(-2.46%) |
Dec 30, 2021 | 24.64 | 25.14 | 24.56 | 24.74 | 13,922,885 | -0.13(-0.52%) |
Dec 29, 2021 | 24.00 | 25.21 | 23.71 | 24.87 | 15,387,631 | +0.86(+3.57%) |
Dec 28, 2021 | 23.63 | 24.67 | 23.54 | 24.02 | 17,776,294 | +0.22(+0.93%) |
Dec 27, 2021 | 23.09 | 24.09 | 23.07 | 23.79 | 15,226,844 | +0.62(+2.67%) |
Dec 23, 2021 | 23.14 | 23.37 | 22.75 | 23.18 | 10,631,885 | +0.25(+1.09%) |
Dec 22, 2021 | 22.84 | 23.22 | 22.41 | 22.93 | 11,907,306 | +0.03(+0.12%) |
Dec 21, 2021 | 21.93 | 23.01 | 21.91 | 22.90 | 16,537,814 | +1.17(+5.39%) |
Dec 20, 2021 | 22.10 | 22.34 | 21.17 | 21.73 | 17,825,420 | -0.90(-3.99%) |
Dec 17, 2021 | 22.31 | 23.09 | 21.76 | 22.63 | 78,460,648 | +0.26(+1.15%) |
Dec 16, 2021 | 23.30 | 23.37 | 22.26 | 22.38 | 15,219,555 | -0.68(-2.96%) |
Dec 15, 2021 | 23.09 | 23.45 | 22.39 | 23.06 | 19,012,386 | -0.71(-2.99%) |
Dec 14, 2021 | 22.85 | 24.00 | 22.75 | 23.77 | 17,539,536 | +0.90(+3.95%) |
Dec 13, 2021 | 24.38 | 24.48 | 22.35 | 22.86 | 22,256,814 | -1.63(-6.66%) |
Dec 10, 2021 | 24.38 | 24.68 | 23.51 | 24.49 | 18,932,650 | -0.05(-0.19%) |
Dec 09, 2021 | 25.04 | 25.49 | 24.53 | 24.54 | 14,615,033 | -0.51(-2.05%) |
Dec 08, 2021 | 25.55 | 25.82 | 24.86 | 25.05 | 16,098,086 | -0.45(-1.76%) |
Dec 07, 2021 | 25.24 | 25.96 | 24.95 | 25.50 | 17,455,682 | +0.64(+2.58%) |
Dec 06, 2021 | 24.89 | 25.81 | 24.60 | 24.86 | 22,592,392 | +0.30(+1.23%) |
Dec 03, 2021 | 25.54 | 25.78 | 23.93 | 24.56 | 20,894,242 | -0.82(-3.25%) |
Dec 02, 2021 | 25.26 | 25.78 | 24.43 | 25.38 | 20,351,018 | +0.48(+1.91%) |