Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.99 | 24.66 | 23.72 | 24.38 | 476,513,120 | +0.23(+0.94%) |
Feb 25, 2022 | 23.72 | 24.21 | 23.50 | 24.15 | 528,989,120 | +0.41(+1.72%) |
Feb 24, 2022 | 21.01 | 23.79 | 20.90 | 23.74 | 734,666,944 | +1.36(+6.08%) |
Feb 23, 2022 | 23.80 | 24.15 | 22.30 | 22.38 | 564,981,952 | -1.00(-4.29%) |
Feb 22, 2022 | 23.03 | 24.06 | 22.99 | 23.38 | 632,672,704 | -0.25(-1.07%) |
Feb 18, 2022 | 23.64 | 0 | -0.86(-3.53%) | |||
Feb 17, 2022 | 25.62 | 25.78 | 24.16 | 24.50 | 809,489,280 | -2.00(-7.56%) |
Feb 16, 2022 | 26.25 | 26.58 | 25.55 | 26.50 | 724,616,320 | +0.02(+0.06%) |
Feb 15, 2022 | 24.94 | 26.54 | 24.78 | 26.49 | 700,263,104 | +2.17(+8.94%) |
Feb 14, 2022 | 23.93 | 24.87 | 23.75 | 24.32 | 439,629,216 | +0.37(+1.56%) |
Feb 11, 2022 | 25.91 | 26.15 | 23.77 | 23.94 | 605,691,072 | -1.87(-7.26%) |
Feb 10, 2022 | 25.99 | 26.92 | 25.59 | 25.82 | 512,248,864 | -0.88(-3.30%) |
Feb 09, 2022 | 25.62 | 26.72 | 25.35 | 26.70 | 523,619,424 | +1.60(+6.36%) |
Feb 08, 2022 | 24.35 | 25.21 | 23.97 | 25.10 | 409,162,080 | +0.38(+1.54%) |
Feb 07, 2022 | 24.37 | 25.18 | 24.20 | 24.72 | 375,760,224 | +0.41(+1.68%) |
Feb 04, 2022 | 23.97 | 24.63 | 23.63 | 24.31 | 354,911,392 | +0.37(+1.55%) |
Feb 03, 2022 | 24.45 | 23.77 | 23.94 | 409,527,040 | -1.30(-5.13%) | |
Feb 02, 2022 | 25.79 | 25.81 | 24.55 | 25.24 | 541,359,040 | +0.61(+2.46%) |
Feb 01, 2022 | 25.10 | 25.14 | 23.88 | 24.63 | 517,364,992 | +1.80(+7.87%) |
Jan 28, 2022 | 22.01 | 22.85 | 21.29 | 22.83 | 544,009,792 | +0.90(+4.08%) |
Jan 27, 2022 | 23.56 | 23.99 | 21.67 | 21.94 | 572,772,352 | -0.83(-3.64%) |
Jan 26, 2022 | 23.23 | 24.05 | 22.29 | 22.77 | 754,636,032 | +0.45(+2.01%) |
Jan 25, 2022 | 22.54 | 22.94 | 22.00 | 22.32 | 661,169,984 | -1.05(-4.48%) |
Jan 24, 2022 | 22.32 | 23.37 | 20.88 | 23.37 | 917,286,528 | -0.00(-0.01%) |
Jan 21, 2022 | 23.50 | 24.82 | 23.26 | 23.37 | 719,144,448 | -0.78(-3.21%) |
Jan 20, 2022 | 25.30 | 25.57 | 24.09 | 24.14 | 433,210,752 | -0.92(-3.66%) |
Jan 19, 2022 | 26.07 | 26.54 | 25.05 | 25.06 | 486,854,592 | -0.84(-3.23%) |
Jan 18, 2022 | 26.25 | 26.63 | 25.77 | 25.90 | 424,402,368 | -0.35(-1.32%) |
Jan 14, 2022 | 26.24 | 0 | -0.32(-1.22%) | |||
Jan 13, 2022 | 28.37 | 28.40 | 26.49 | 26.57 | 543,626,816 | -1.42(-5.09%) |
Jan 12, 2022 | 28.06 | 28.59 | 27.60 | 27.99 | 382,835,840 | +0.18(+0.65%) |
Jan 11, 2022 | 27.32 | 28.06 | 26.83 | 27.81 | 403,457,984 | +0.42(+1.52%) |
Jan 10, 2022 | 26.57 | 27.46 | 25.64 | 27.39 | 593,715,840 | +0.15(+0.56%) |
Jan 07, 2022 | 28.13 | 28.42 | 27.05 | 27.24 | 410,035,904 | -0.93(-3.30%) |
Jan 06, 2022 | 27.63 | 28.39 | 27.06 | 28.17 | 453,719,968 | +0.57(+2.08%) |
Jan 05, 2022 | 28.94 | 29.41 | 27.53 | 27.60 | 496,585,664 | -1.69(-5.76%) |
Jan 04, 2022 | 30.27 | 30.46 | 28.34 | 29.28 | 526,391,616 | -0.83(-2.76%) |
Jan 03, 2022 | 29.81 | 30.70 | 29.78 | 30.11 | 391,632,736 | +0.71(+2.41%) |
Dec 31, 2021 | 29.67 | 30.21 | 29.32 | 29.40 | 266,590,688 | -0.18(-0.59%) |
Dec 30, 2021 | 29.82 | 30.45 | 29.53 | 29.58 | 307,798,304 | -0.41(-1.38%) |
Dec 29, 2021 | 30.27 | 30.54 | 29.36 | 29.99 | 342,447,424 | -0.32(-1.06%) |
Dec 28, 2021 | 31.30 | 31.32 | 30.00 | 30.32 | 419,735,136 | -0.62(-2.01%) |
Dec 27, 2021 | 29.65 | 31.08 | 29.63 | 30.94 | 403,088,928 | +1.30(+4.40%) |
Dec 23, 2021 | 29.75 | 30.05 | 29.39 | 29.63 | 343,102,112 | +0.24(+0.82%) |
Dec 22, 2021 | 28.88 | 29.55 | 28.44 | 29.39 | 400,586,752 | +0.31(+1.08%) |
Dec 21, 2021 | 28.37 | 29.11 | 27.39 | 29.08 | 523,255,680 | +1.37(+4.93%) |
Dec 20, 2021 | 27.30 | 28.14 | 26.99 | 27.71 | 463,276,896 | -0.08(-0.30%) |
Dec 17, 2021 | 27.98 | 28.92 | 27.75 | 27.79 | 716,785,792 | -0.59(-2.06%) |
Dec 16, 2021 | 31.14 | 31.15 | 28.09 | 28.38 | 705,830,016 | -2.07(-6.80%) |
Dec 15, 2021 | 28.39 | 30.49 | 27.83 | 30.45 | 696,280,512 | +2.12(+7.49%) |
Dec 14, 2021 | 27.69 | 28.67 | 27.24 | 28.33 | 666,508,224 | +0.18(+0.62%) |
Dec 13, 2021 | 30.24 | 30.29 | 28.11 | 28.15 | 595,905,728 | -2.04(-6.75%) |
Dec 10, 2021 | 31.14 | 31.30 | 29.85 | 30.19 | 488,936,544 | -0.29(-0.96%) |
Dec 09, 2021 | 31.73 | 32.20 | 30.42 | 30.48 | 487,964,960 | -1.34(-4.20%) |
Dec 08, 2021 | 31.99 | 32.28 | 31.41 | 31.82 | 474,956,448 | +0.83(+2.66%) |
Dec 07, 2021 | 30.95 | 32.44 | 30.70 | 30.99 | 591,165,632 | +0.96(+3.21%) |
Dec 06, 2021 | 29.87 | 30.23 | 28.03 | 30.03 | 658,536,576 | -0.66(-2.14%) |
Dec 03, 2021 | 31.99 | 32.12 | 30.12 | 30.69 | 544,449,152 | -1.43(-4.46%) |
Dec 02, 2021 | 31.21 | 32.47 | 31.02 | 32.12 | 471,390,720 | +0.69(+2.20%) |