Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.39 | 26.12 | 25.20 | 25.99 | 42,516,952 | -1.35(-4.95%) |
Feb 25, 2022 | 26.75 | 27.36 | 26.88 | 27.35 | 25,139,030 | +1.39(+5.35%) |
Feb 24, 2022 | 26.49 | 26.71 | 25.37 | 25.96 | 44,888,684 | -1.74(-6.30%) |
Feb 23, 2022 | 27.77 | 27.94 | 27.59 | 27.70 | 13,393,614 | +0.06(+0.23%) |
Feb 22, 2022 | 28.27 | 28.37 | 27.42 | 27.64 | 18,364,534 | -0.63(-2.23%) |
Feb 18, 2022 | 28.27 | 0 | -0.46(-1.61%) | |||
Feb 17, 2022 | 28.90 | 29.00 | 28.48 | 28.74 | 14,046,158 | +0.12(+0.43%) |
Feb 16, 2022 | 28.60 | 29.07 | 28.56 | 28.61 | 17,361,840 | +0.28(+1.00%) |
Feb 15, 2022 | 28.18 | 28.45 | 27.71 | 28.33 | 22,464,990 | -0.26(-0.89%) |
Feb 14, 2022 | 29.19 | 29.21 | 28.33 | 28.59 | 23,388,944 | -0.69(-2.35%) |
Feb 11, 2022 | 29.57 | 30.09 | 29.20 | 29.27 | 33,652,932 | +0.15(+0.51%) |
Feb 10, 2022 | 29.07 | 29.61 | 29.01 | 29.12 | 14,780,130 | +0.06(+0.21%) |
Feb 09, 2022 | 29.32 | 29.69 | 29.00 | 29.06 | 20,042,500 | +0.16(+0.55%) |
Feb 08, 2022 | 29.48 | 29.56 | 28.44 | 28.90 | 22,354,526 | -0.47(-1.59%) |
Feb 07, 2022 | 28.80 | 29.59 | 28.68 | 29.37 | 17,754,484 | +0.41(+1.40%) |
Feb 04, 2022 | 28.82 | 29.24 | 28.80 | 28.96 | 19,242,234 | +0.64(+2.27%) |
Feb 03, 2022 | 28.25 | 28.49 | 28.32 | 15,041,077 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.01 | 28.21 | 27.86 | 28.15 | 13,363,197 | +0.18(+0.63%) |
Feb 01, 2022 | 27.49 | 28.09 | 27.37 | 27.98 | 17,485,014 | +0.74(+2.72%) |
Jan 31, 2022 | 27.41 | 27.09 | 27.24 | 11,552,395 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.35 | 27.61 | 27.00 | 27.37 | 16,583,789 | -0.41(-1.46%) |
Jan 27, 2022 | 28.21 | 28.32 | 27.44 | 27.78 | 16,686,341 | +0.03(+0.10%) |
Jan 26, 2022 | 28.20 | 28.30 | 27.53 | 27.75 | 18,858,370 | +0.09(+0.32%) |
Jan 25, 2022 | 26.65 | 27.73 | 26.30 | 27.66 | 20,039,124 | +1.25(+4.74%) |
Jan 24, 2022 | 25.90 | 26.42 | 25.45 | 26.41 | 23,832,460 | -0.64(-2.38%) |
Jan 21, 2022 | 27.18 | 27.38 | 26.91 | 27.05 | 19,834,234 | -0.57(-2.07%) |
Jan 20, 2022 | 27.78 | 28.16 | 27.60 | 27.63 | 14,252,489 | -0.65(-2.31%) |
Jan 19, 2022 | 28.64 | 28.75 | 27.96 | 28.28 | 16,406,331 | -0.25(-0.86%) |
Jan 18, 2022 | 28.54 | 28.68 | 28.10 | 28.52 | 18,239,730 | +0.30(+1.06%) |
Jan 14, 2022 | 28.23 | 0 | +0.72(+2.63%) | |||
Jan 13, 2022 | 27.66 | 27.84 | 27.45 | 27.50 | 16,894,676 | +0.03(+0.10%) |
Jan 12, 2022 | 27.42 | 27.66 | 27.35 | 27.48 | 21,838,446 | +0.57(+2.13%) |
Jan 11, 2022 | 26.25 | 26.94 | 26.14 | 26.90 | 16,522,696 | +0.86(+3.32%) |
Jan 10, 2022 | 26.30 | 26.39 | 25.88 | 26.04 | 11,582,664 | -0.10(-0.37%) |
Jan 07, 2022 | 25.78 | 26.16 | 25.62 | 26.14 | 18,357,622 | +0.76(+2.99%) |
Jan 06, 2022 | 25.56 | 25.65 | 25.19 | 25.38 | 15,165,956 | +0.39(+1.55%) |
Jan 05, 2022 | 25.49 | 25.61 | 24.98 | 24.99 | 15,330,271 | -0.16(-0.63%) |
Jan 04, 2022 | 24.78 | 25.28 | 24.76 | 25.15 | 17,527,806 | +1.04(+4.31%) |
Jan 03, 2022 | 23.51 | 24.21 | 23.48 | 24.11 | 11,108,280 | +0.65(+2.78%) |
Dec 31, 2021 | 23.39 | 23.55 | 23.35 | 23.46 | 7,360,529 | -0.05(-0.22%) |
Dec 30, 2021 | 23.86 | 23.96 | 23.50 | 23.51 | 11,025,338 | -0.26(-1.11%) |
Dec 29, 2021 | 23.88 | 24.02 | 23.74 | 23.78 | 12,383,315 | -0.07(-0.30%) |
Dec 28, 2021 | 23.93 | 24.06 | 23.69 | 23.85 | 9,592,489 | -0.06(-0.26%) |
Dec 27, 2021 | 23.60 | 23.93 | 23.32 | 23.91 | 9,582,253 | +0.15(+0.63%) |
Dec 23, 2021 | 23.93 | 24.18 | 23.73 | 23.76 | 12,452,014 | +0.18(+0.75%) |
Dec 22, 2021 | 23.43 | 23.64 | 23.22 | 23.58 | 12,136,407 | +0.30(+1.29%) |
Dec 21, 2021 | 22.94 | 23.37 | 22.93 | 23.28 | 16,699,057 | +0.69(+3.04%) |
Dec 20, 2021 | 22.76 | 22.78 | 22.31 | 22.60 | 32,674,772 | -0.57(-2.47%) |
Dec 17, 2021 | 23.56 | 23.56 | 23.17 | 23.17 | 12,952,337 | -0.38(-1.61%) |
Dec 16, 2021 | 23.68 | 23.90 | 23.52 | 23.55 | 11,765,700 | +0.10(+0.41%) |
Dec 15, 2021 | 23.35 | 23.52 | 22.95 | 23.45 | 10,544,227 | +0.06(+0.26%) |
Dec 14, 2021 | 23.34 | 23.71 | 23.32 | 23.39 | 9,783,696 | -0.04(-0.15%) |
Dec 13, 2021 | 23.68 | 23.75 | 23.38 | 23.42 | 10,042,529 | -0.72(-2.99%) |
Dec 10, 2021 | 24.16 | 24.18 | 23.89 | 24.15 | 9,372,600 | +0.22(+0.92%) |
Dec 09, 2021 | 23.92 | 24.01 | 23.71 | 23.93 | 10,813,671 | -0.30(-1.24%) |
Dec 08, 2021 | 24.36 | 24.49 | 24.19 | 24.23 | 8,940,921 | -0.04(-0.15%) |
Dec 07, 2021 | 24.37 | 24.59 | 24.19 | 24.26 | 10,273,072 | +0.18(+0.77%) |
Dec 06, 2021 | 24.36 | 24.40 | 24.05 | 24.08 | 11,461,770 | +0.37(+1.56%) |
Dec 03, 2021 | 24.17 | 24.19 | 23.57 | 23.71 | 12,250,885 | -0.13(-0.55%) |
Dec 02, 2021 | 23.30 | 23.94 | 23.15 | 23.84 | 17,233,234 | +1.16(+5.13%) |