Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.29 | 27.11 | 25.98 | 26.75 | 10,509,946 | +0.40(+1.52%) |
Feb 25, 2022 | 25.50 | 26.37 | 25.44 | 26.35 | 11,601,479 | +1.01(+3.99%) |
Feb 24, 2022 | 22.50 | 25.41 | 22.31 | 25.34 | 15,246,000 | +1.95(+8.34%) |
Feb 23, 2022 | 23.92 | 24.15 | 23.37 | 23.39 | 11,046,893 | -0.53(-2.22%) |
Feb 22, 2022 | 23.48 | 24.54 | 23.38 | 23.92 | 12,325,441 | +0.06(+0.25%) |
Feb 18, 2022 | 23.86 | 0 | -0.83(-3.36%) | |||
Feb 17, 2022 | 25.51 | 25.83 | 24.61 | 24.69 | 11,057,530 | -1.04(-4.04%) |
Feb 16, 2022 | 25.22 | 25.99 | 24.83 | 25.73 | 11,393,624 | -0.15(-0.58%) |
Feb 15, 2022 | 25.16 | 25.96 | 24.73 | 25.88 | 10,618,024 | +1.17(+4.73%) |
Feb 14, 2022 | 25.30 | 25.79 | 24.54 | 24.71 | 14,549,462 | -0.69(-2.72%) |
Feb 11, 2022 | 25.77 | 27.76 | 25.23 | 25.40 | 29,693,718 | -0.15(-0.59%) |
Feb 10, 2022 | 26.25 | 27.37 | 25.36 | 25.55 | 25,802,668 | -1.25(-4.66%) |
Feb 09, 2022 | 27.31 | 27.36 | 25.86 | 26.80 | 22,979,594 | +0.12(+0.45%) |
Feb 08, 2022 | 25.98 | 26.93 | 25.70 | 26.68 | 13,563,602 | +0.22(+0.83%) |
Feb 07, 2022 | 27.02 | 28.07 | 26.22 | 26.46 | 22,382,014 | -0.79(-2.90%) |
Feb 04, 2022 | 25.28 | 27.67 | 24.27 | 27.25 | 46,244,760 | +2.74(+11.18%) |
Feb 03, 2022 | 24.36 | 24.51 | 32,035,392 | -2.82(-10.32%) | ||
Feb 02, 2022 | 30.11 | 30.27 | 26.97 | 27.33 | 18,962,364 | -2.68(-8.93%) |
Feb 01, 2022 | 29.61 | 30.08 | 28.54 | 30.01 | 9,829,361 | +0.45(+1.52%) |
Jan 31, 2022 | 27.12 | 29.82 | 29.56 | 14,101,971 | +2.72(+10.13%) | |
Jan 28, 2022 | 27.16 | 27.23 | 25.97 | 26.84 | 21,753,440 | -0.04(-0.15%) |
Jan 27, 2022 | 27.34 | 27.71 | 26.56 | 26.88 | 11,266,035 | +0.14(+0.52%) |
Jan 26, 2022 | 29.07 | 29.22 | 26.50 | 26.74 | 20,534,968 | -1.72(-6.04%) |
Jan 25, 2022 | 29.86 | 30.21 | 28.37 | 28.46 | 17,705,056 | -2.65(-8.52%) |
Jan 24, 2022 | 28.55 | 31.16 | 27.75 | 31.11 | 18,990,244 | +1.66(+5.64%) |
Jan 21, 2022 | 31.46 | 31.53 | 29.19 | 29.45 | 16,776,151 | -2.50(-7.82%) |
Jan 20, 2022 | 32.35 | 33.79 | 31.88 | 31.95 | 8,889,114 | +0.31(+0.98%) |
Jan 19, 2022 | 31.79 | 32.85 | 31.53 | 31.64 | 6,315,549 | -0.05(-0.16%) |
Jan 18, 2022 | 32.28 | 32.49 | 31.50 | 31.69 | 7,428,286 | -1.14(-3.47%) |
Jan 14, 2022 | 32.83 | 0 | -0.14(-0.42%) | |||
Jan 13, 2022 | 34.43 | 34.70 | 32.89 | 32.97 | 6,806,384 | -1.46(-4.24%) |
Jan 12, 2022 | 34.27 | 35.04 | 33.42 | 34.43 | 9,581,196 | +0.43(+1.26%) |
Jan 11, 2022 | 33.00 | 34.38 | 32.60 | 34.00 | 8,773,392 | +1.30(+3.98%) |
Jan 10, 2022 | 31.70 | 32.97 | 31.02 | 32.70 | 12,900,728 | +0.28(+0.86%) |
Jan 07, 2022 | 32.65 | 33.48 | 32.10 | 32.42 | 8,246,300 | -0.27(-0.83%) |
Jan 06, 2022 | 32.55 | 33.40 | 31.61 | 32.69 | 12,141,702 | -0.15(-0.46%) |
Jan 05, 2022 | 33.51 | 34.30 | 32.50 | 32.84 | 13,830,199 | -0.29(-0.88%) |
Jan 04, 2022 | 35.17 | 35.56 | 32.42 | 33.13 | 22,254,910 | -3.28(-9.01%) |
Jan 03, 2022 | 36.80 | 36.93 | 35.94 | 36.41 | 8,506,221 | +0.06(+0.17%) |
Dec 31, 2021 | 37.40 | 38.20 | 36.32 | 36.35 | 6,684,607 | -1.60(-4.22%) |
Dec 30, 2021 | 36.00 | 38.62 | 35.85 | 37.95 | 9,241,881 | +2.00(+5.56%) |
Dec 29, 2021 | 36.21 | 36.57 | 35.05 | 35.95 | 6,908,818 | -0.57(-1.56%) |
Dec 28, 2021 | 36.61 | 37.90 | 36.33 | 36.52 | 7,076,508 | -0.41(-1.11%) |
Dec 27, 2021 | 37.02 | 37.81 | 36.79 | 36.93 | 7,057,053 | -0.49(-1.31%) |
Dec 23, 2021 | 37.03 | 37.66 | 36.11 | 37.42 | 6,259,022 | +0.16(+0.43%) |
Dec 22, 2021 | 36.53 | 38.60 | 36.20 | 37.26 | 13,551,976 | +0.52(+1.42%) |
Dec 21, 2021 | 36.03 | 36.98 | 35.58 | 36.74 | 9,834,498 | +0.98(+2.74%) |
Dec 20, 2021 | 35.65 | 36.31 | 35.28 | 35.76 | 10,041,728 | -0.75(-2.05%) |
Dec 17, 2021 | 34.95 | 37.30 | 34.11 | 36.51 | 12,783,762 | +1.58(+4.52%) |
Dec 16, 2021 | 36.47 | 36.90 | 34.57 | 34.93 | 12,227,044 | -1.12(-3.11%) |
Dec 15, 2021 | 35.32 | 36.30 | 34.07 | 36.05 | 10,927,197 | +0.43(+1.21%) |
Dec 14, 2021 | 35.35 | 36.33 | 35.28 | 35.62 | 9,917,230 | -0.42(-1.17%) |
Dec 13, 2021 | 36.99 | 37.35 | 35.01 | 36.04 | 11,201,370 | -1.22(-3.27%) |
Dec 10, 2021 | 39.32 | 39.33 | 36.70 | 37.26 | 7,290,971 | -1.49(-3.85%) |
Dec 09, 2021 | 40.26 | 41.13 | 38.42 | 38.75 | 7,363,435 | -1.77(-4.37%) |
Dec 08, 2021 | 39.00 | 41.23 | 38.58 | 40.52 | 8,968,443 | +1.84(+4.76%) |
Dec 07, 2021 | 38.51 | 39.84 | 38.51 | 38.68 | 7,089,001 | +0.86(+2.27%) |
Dec 06, 2021 | 35.04 | 38.26 | 34.56 | 37.82 | 11,486,611 | +1.98(+5.52%) |
Dec 03, 2021 | 37.43 | 37.46 | 35.13 | 35.84 | 11,860,711 | -1.74(-4.63%) |
Dec 02, 2021 | 36.29 | 38.00 | 35.91 | 37.58 | 11,458,012 | +0.29(+0.78%) |