Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.90 | 27.35 | 26.79 | 27.19 | 1,247,810 | -0.02(-0.07%) |
Feb 25, 2022 | 26.78 | 27.27 | 26.39 | 27.21 | 1,378,163 | +0.16(+0.59%) |
Feb 24, 2022 | 24.76 | 27.34 | 24.72 | 27.05 | 3,370,506 | +1.66(+6.54%) |
Feb 23, 2022 | 26.06 | 26.28 | 25.29 | 25.39 | 953,919 | -0.47(-1.82%) |
Feb 22, 2022 | 25.92 | 26.72 | 25.49 | 25.86 | 1,094,059 | -0.52(-1.97%) |
Feb 18, 2022 | 26.38 | 0 | +0.59(+2.31%) | |||
Feb 17, 2022 | 25.11 | 26.47 | 23.03 | 25.79 | 2,130,810 | -0.27(-1.06%) |
Feb 16, 2022 | 26.05 | 26.47 | 25.09 | 26.06 | 1,884,792 | -0.42(-1.59%) |
Feb 15, 2022 | 25.49 | 26.52 | 25.49 | 26.48 | 1,193,968 | +1.21(+4.79%) |
Feb 14, 2022 | 25.18 | 25.72 | 24.91 | 25.27 | 1,010,656 | +0.05(+0.20%) |
Feb 11, 2022 | 25.33 | 25.75 | 24.86 | 25.22 | 944,840 | -0.04(-0.16%) |
Feb 10, 2022 | 24.65 | 25.78 | 24.64 | 25.26 | 914,066 | +0.18(+0.72%) |
Feb 09, 2022 | 24.84 | 25.50 | 24.79 | 25.08 | 765,717 | +0.63(+2.58%) |
Feb 08, 2022 | 23.91 | 24.52 | 23.74 | 24.45 | 958,165 | +0.50(+2.09%) |
Feb 07, 2022 | 23.21 | 24.42 | 23.17 | 23.95 | 734,357 | +0.66(+2.83%) |
Feb 04, 2022 | 23.24 | 23.53 | 22.88 | 23.29 | 831,138 | -0.07(-0.30%) |
Feb 03, 2022 | 22.91 | 23.77 | 23.36 | 691,838 | +0.11(+0.47%) | |
Feb 02, 2022 | 23.57 | 23.57 | 22.93 | 23.25 | 870,366 | -0.25(-1.06%) |
Feb 01, 2022 | 23.78 | 23.96 | 23.01 | 23.50 | 1,167,372 | -0.28(-1.18%) |
Jan 31, 2022 | 22.25 | 23.78 | 1,114,118 | +1.46(+6.54%) | ||
Jan 28, 2022 | 21.81 | 22.32 | 21.42 | 22.32 | 615,185 | +0.59(+2.72%) |
Jan 27, 2022 | 21.88 | 22.32 | 21.63 | 21.73 | 1,644,278 | -0.08(-0.37%) |
Jan 26, 2022 | 22.08 | 22.67 | 21.71 | 21.81 | 1,165,781 | +0.00(+0.00%) |
Jan 25, 2022 | 22.17 | 22.41 | 21.32 | 21.81 | 1,208,966 | -0.55(-2.46%) |
Jan 24, 2022 | 21.20 | 22.42 | 21.02 | 22.36 | 1,409,215 | +0.82(+3.81%) |
Jan 21, 2022 | 21.83 | 22.18 | 21.40 | 21.54 | 1,728,026 | -0.41(-1.87%) |
Jan 20, 2022 | 20.98 | 22.41 | 20.69 | 21.95 | 2,321,863 | +1.15(+5.53%) |
Jan 19, 2022 | 20.83 | 21.43 | 20.45 | 20.80 | 1,756,000 | +0.10(+0.48%) |
Jan 18, 2022 | 19.83 | 21.88 | 19.42 | 20.70 | 2,410,517 | +0.58(+2.88%) |
Jan 14, 2022 | 20.12 | 0 | -0.89(-4.24%) | |||
Jan 13, 2022 | 22.40 | 22.42 | 20.97 | 21.01 | 905,265 | -1.37(-6.12%) |
Jan 12, 2022 | 22.91 | 23.02 | 22.26 | 22.38 | 816,758 | -0.64(-2.78%) |
Jan 11, 2022 | 23.06 | 23.23 | 22.46 | 23.02 | 1,508,264 | +0.02(+0.09%) |
Jan 10, 2022 | 22.44 | 23.04 | 21.69 | 23.00 | 2,439,501 | -0.35(-1.50%) |
Jan 07, 2022 | 23.15 | 23.48 | 22.61 | 23.35 | 1,151,872 | +0.10(+0.43%) |
Jan 06, 2022 | 23.89 | 24.14 | 23.24 | 23.25 | 857,182 | -0.61(-2.56%) |
Jan 05, 2022 | 25.29 | 25.43 | 23.83 | 23.86 | 866,454 | -1.26(-5.02%) |
Jan 04, 2022 | 25.63 | 25.97 | 25.00 | 25.12 | 1,146,714 | -0.58(-2.26%) |
Jan 03, 2022 | 25.45 | 25.72 | 24.80 | 25.70 | 1,110,563 | +0.21(+0.82%) |
Dec 31, 2021 | 25.17 | 25.82 | 25.17 | 25.49 | 2,022,294 | +0.29(+1.15%) |
Dec 30, 2021 | 25.28 | 25.59 | 25.15 | 25.20 | 683,638 | -0.17(-0.67%) |
Dec 29, 2021 | 25.38 | 25.54 | 25.19 | 25.37 | 658,356 | +0.11(+0.44%) |
Dec 28, 2021 | 24.97 | 25.69 | 24.97 | 25.26 | 629,489 | +0.38(+1.53%) |
Dec 27, 2021 | 24.53 | 25.13 | 24.24 | 24.88 | 696,265 | +0.57(+2.36%) |
Dec 23, 2021 | 24.41 | 24.65 | 23.93 | 24.31 | 834,724 | +0.13(+0.52%) |
Dec 22, 2021 | 24.22 | 24.49 | 24.11 | 24.18 | 593,357 | -0.06(-0.25%) |
Dec 21, 2021 | 23.92 | 24.32 | 23.75 | 24.24 | 435,897 | +0.58(+2.45%) |
Dec 20, 2021 | 24.11 | 24.34 | 23.39 | 23.66 | 827,841 | -0.57(-2.35%) |
Dec 17, 2021 | 23.18 | 24.37 | 22.86 | 24.23 | 3,058,236 | +1.03(+4.44%) |
Dec 16, 2021 | 24.19 | 24.25 | 23.10 | 23.20 | 1,036,198 | -0.84(-3.49%) |
Dec 15, 2021 | 23.97 | 24.27 | 23.25 | 24.04 | 776,379 | +0.10(+0.42%) |
Dec 14, 2021 | 23.70 | 24.35 | 23.60 | 23.94 | 830,432 | +0.09(+0.38%) |
Dec 13, 2021 | 23.85 | 24.12 | 23.50 | 23.85 | 1,020,776 | -0.20(-0.83%) |
Dec 10, 2021 | 24.69 | 24.91 | 24.05 | 24.05 | 524,426 | -0.56(-2.28%) |
Dec 09, 2021 | 25.00 | 25.44 | 24.60 | 24.61 | 444,852 | -0.64(-2.53%) |
Dec 08, 2021 | 24.95 | 25.61 | 24.80 | 25.25 | 1,240,838 | +0.29(+1.16%) |
Dec 07, 2021 | 24.50 | 25.30 | 24.44 | 24.96 | 1,381,259 | +0.66(+2.72%) |
Dec 06, 2021 | 24.52 | 24.82 | 24.09 | 24.30 | 555,363 | +0.24(+1.00%) |
Dec 03, 2021 | 24.53 | 24.57 | 23.85 | 24.06 | 801,156 | -0.12(-0.50%) |
Dec 02, 2021 | 24.40 | 24.41 | 23.95 | 24.18 | 655,199 | +0.21(+0.88%) |