Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.75 | 24.10 | 23.11 | 23.42 | 812,125 | -0.73(-3.04%) |
Feb 25, 2022 | 24.05 | 24.74 | 24.10 | 24.16 | 1,191,615 | +0.19(+0.78%) |
Feb 24, 2022 | 23.17 | 24.01 | 22.93 | 23.97 | 2,185,175 | -0.36(-1.47%) |
Feb 23, 2022 | 25.26 | 25.48 | 24.28 | 24.33 | 635,470 | -0.60(-2.40%) |
Feb 22, 2022 | 25.59 | 25.98 | 24.76 | 24.92 | 857,742 | -0.82(-3.18%) |
Feb 18, 2022 | 25.74 | 0 | -1.40(-5.16%) | |||
Feb 17, 2022 | 27.07 | 27.72 | 26.85 | 27.14 | 736,217 | -0.49(-1.76%) |
Feb 16, 2022 | 27.13 | 27.85 | 26.97 | 27.63 | 481,994 | +0.22(+0.81%) |
Feb 15, 2022 | 26.57 | 27.42 | 26.57 | 27.41 | 604,682 | +1.07(+4.05%) |
Feb 14, 2022 | 26.40 | 27.20 | 26.01 | 26.34 | 4,648,930 | -0.34(-1.28%) |
Feb 11, 2022 | 27.15 | 27.15 | 26.44 | 26.68 | 1,029,953 | -0.26(-0.95%) |
Feb 10, 2022 | 26.90 | 27.43 | 26.62 | 26.94 | 1,211,726 | -0.81(-2.92%) |
Feb 09, 2022 | 27.84 | 28.06 | 27.45 | 27.75 | 782,947 | +0.11(+0.40%) |
Feb 08, 2022 | 26.50 | 27.70 | 26.18 | 27.64 | 2,942,127 | +1.14(+4.32%) |
Feb 07, 2022 | 27.60 | 28.12 | 26.08 | 26.50 | 1,464,403 | -1.50(-5.37%) |
Feb 04, 2022 | 27.55 | 28.10 | 27.20 | 28.00 | 476,249 | +0.66(+2.40%) |
Feb 03, 2022 | 27.95 | 27.22 | 27.34 | 773,938 | -1.08(-3.81%) | |
Feb 02, 2022 | 29.58 | 29.58 | 28.21 | 28.43 | 735,602 | -1.21(-4.09%) |
Feb 01, 2022 | 29.20 | 30.02 | 28.93 | 29.64 | 529,299 | +0.05(+0.17%) |
Jan 31, 2022 | 27.74 | 29.68 | 29.59 | 3,609,198 | +3.19(+12.10%) | |
Jan 28, 2022 | 26.39 | 27.20 | 25.95 | 26.39 | 2,629,545 | -0.08(-0.29%) |
Jan 27, 2022 | 27.76 | 28.06 | 26.34 | 26.47 | 3,918,944 | -0.98(-3.58%) |
Jan 26, 2022 | 28.84 | 29.06 | 27.31 | 27.45 | 2,414,061 | -1.19(-4.14%) |
Jan 25, 2022 | 27.66 | 28.78 | 27.42 | 28.64 | 1,304,298 | +0.44(+1.57%) |
Jan 24, 2022 | 27.82 | 28.42 | 26.76 | 28.19 | 3,114,127 | -0.38(-1.31%) |
Jan 21, 2022 | 29.42 | 29.65 | 28.02 | 28.57 | 1,912,963 | -1.01(-3.41%) |
Jan 20, 2022 | 30.07 | 31.11 | 29.38 | 29.58 | 3,947,752 | +0.93(+3.25%) |
Jan 19, 2022 | 28.66 | 29.28 | 28.43 | 28.65 | 6,448,711 | +0.07(+0.24%) |
Jan 18, 2022 | 28.81 | 29.36 | 28.25 | 28.58 | 833,470 | -0.66(-2.25%) |
Jan 14, 2022 | 29.24 | 0 | +0.97(+3.44%) | |||
Jan 13, 2022 | 29.24 | 29.76 | 28.12 | 28.26 | 1,912,429 | -1.71(-5.70%) |
Jan 12, 2022 | 30.12 | 31.17 | 29.64 | 29.97 | 9,030,581 | +0.64(+2.18%) |
Jan 11, 2022 | 28.30 | 29.34 | 27.93 | 29.33 | 1,570,551 | +1.02(+3.62%) |
Jan 10, 2022 | 28.84 | 28.84 | 27.04 | 28.31 | 1,308,288 | -0.24(-0.84%) |
Jan 07, 2022 | 28.80 | 30.06 | 28.49 | 28.54 | 2,630,789 | -0.04(-0.15%) |
Jan 06, 2022 | 27.49 | 29.39 | 26.98 | 28.59 | 2,396,634 | +1.28(+4.69%) |
Jan 05, 2022 | 26.32 | 27.90 | 26.03 | 27.31 | 5,281,242 | +0.73(+2.73%) |
Jan 04, 2022 | 27.09 | 27.09 | 26.19 | 26.58 | 804,611 | -0.58(-2.14%) |
Jan 03, 2022 | 26.89 | 27.71 | 26.54 | 27.16 | 1,913,094 | +0.71(+2.68%) |
Dec 31, 2021 | 26.41 | 27.15 | 26.13 | 26.45 | 1,907,228 | -0.38(-1.40%) |
Dec 30, 2021 | 24.36 | 27.01 | 24.28 | 26.83 | 1,595,191 | +2.48(+10.17%) |
Dec 29, 2021 | 25.14 | 25.18 | 24.03 | 24.35 | 4,224,751 | -0.87(-3.45%) |
Dec 28, 2021 | 25.35 | 25.42 | 24.49 | 25.22 | 1,159,910 | -0.45(-1.76%) |
Dec 27, 2021 | 25.40 | 26.03 | 25.40 | 25.68 | 759,552 | +0.27(+1.08%) |
Dec 23, 2021 | 25.40 | 25.51 | 24.55 | 25.40 | 1,256,858 | -0.39(-1.52%) |
Dec 22, 2021 | 25.86 | 26.46 | 25.24 | 25.80 | 1,936,294 | -0.98(-3.67%) |
Dec 21, 2021 | 25.62 | 26.91 | 25.61 | 26.78 | 1,296,609 | +1.44(+5.70%) |
Dec 20, 2021 | 24.88 | 25.48 | 24.41 | 25.33 | 1,790,745 | +0.13(+0.51%) |
Dec 17, 2021 | 24.38 | 25.32 | 23.31 | 25.21 | 1,972,643 | +0.24(+0.96%) |
Dec 16, 2021 | 25.84 | 26.54 | 24.71 | 24.97 | 1,616,360 | +0.22(+0.90%) |
Dec 15, 2021 | 24.32 | 24.76 | 23.76 | 24.75 | 1,472,413 | +0.13(+0.52%) |
Dec 14, 2021 | 24.75 | 25.30 | 24.30 | 24.62 | 2,353,850 | -0.90(-3.51%) |
Dec 13, 2021 | 26.58 | 26.71 | 24.80 | 25.51 | 3,578,238 | -1.51(-5.59%) |
Dec 10, 2021 | 26.84 | 27.21 | 26.15 | 27.02 | 1,722,210 | +0.11(+0.41%) |
Dec 09, 2021 | 27.87 | 28.43 | 26.84 | 26.91 | 1,749,403 | -0.96(-3.43%) |
Dec 08, 2021 | 27.76 | 28.55 | 26.32 | 27.87 | 2,500,539 | -0.72(-2.51%) |
Dec 07, 2021 | 28.59 | 29.30 | 28.26 | 28.59 | 2,216,870 | +1.28(+4.69%) |
Dec 06, 2021 | 27.49 | 28.25 | 27.02 | 27.31 | 1,940,883 | +0.04(+0.16%) |
Dec 03, 2021 | 28.63 | 28.70 | 25.94 | 27.26 | 3,598,893 | -2.07(-7.07%) |
Dec 02, 2021 | 31.89 | 31.90 | 28.60 | 29.34 | 4,286,437 | -1.40(-4.56%) |