Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.40 | 27.57 | 26.36 | 27.51 | 3,557,667 | +0.70(+2.61%) |
Feb 25, 2022 | 26.39 | 27.02 | 26.30 | 26.81 | 2,212,776 | +0.28(+1.06%) |
Feb 24, 2022 | 24.76 | 26.64 | 24.61 | 26.53 | 2,087,492 | +1.19(+4.70%) |
Feb 23, 2022 | 25.77 | 25.84 | 25.01 | 25.34 | 2,070,211 | -0.25(-0.98%) |
Feb 22, 2022 | 26.38 | 26.63 | 25.52 | 25.59 | 2,351,064 | -1.03(-3.87%) |
Feb 18, 2022 | 26.62 | 0 | +0.41(+1.56%) | |||
Feb 17, 2022 | 26.64 | 26.94 | 26.03 | 26.21 | 1,943,197 | -0.72(-2.67%) |
Feb 16, 2022 | 27.36 | 28.06 | 26.91 | 26.93 | 1,748,298 | -0.61(-2.21%) |
Feb 15, 2022 | 27.47 | 28.00 | 26.71 | 27.54 | 2,649,949 | -0.05(-0.18%) |
Feb 14, 2022 | 28.06 | 28.25 | 27.30 | 27.59 | 1,578,610 | -0.39(-1.39%) |
Feb 11, 2022 | 29.40 | 29.58 | 27.92 | 27.98 | 3,309,502 | -1.72(-5.79%) |
Feb 10, 2022 | 29.58 | 30.52 | 29.53 | 29.70 | 1,313,874 | -0.29(-0.97%) |
Feb 09, 2022 | 29.90 | 30.24 | 29.71 | 29.99 | 1,353,685 | +0.21(+0.71%) |
Feb 08, 2022 | 29.27 | 30.12 | 29.21 | 29.78 | 1,661,066 | +0.45(+1.53%) |
Feb 07, 2022 | 28.79 | 29.61 | 28.51 | 29.33 | 1,796,578 | +0.72(+2.52%) |
Feb 04, 2022 | 27.64 | 28.80 | 27.42 | 28.61 | 1,580,366 | +0.52(+1.85%) |
Feb 03, 2022 | 28.32 | 29.06 | 28.06 | 28.09 | 1,197,093 | -0.42(-1.47%) |
Feb 02, 2022 | 29.42 | 29.56 | 28.18 | 28.51 | 1,441,123 | -0.92(-3.13%) |
Feb 01, 2022 | 28.72 | 29.48 | 28.31 | 29.43 | 1,714,461 | +0.71(+2.47%) |
Jan 31, 2022 | 27.57 | 28.74 | 28.72 | 1,537,146 | +0.62(+2.21%) | |
Jan 28, 2022 | 28.27 | 28.41 | 27.24 | 28.10 | 2,360,135 | -0.07(-0.25%) |
Jan 27, 2022 | 28.74 | 29.51 | 27.98 | 28.17 | 2,207,367 | -0.16(-0.56%) |
Jan 26, 2022 | 29.41 | 30.06 | 28.16 | 28.33 | 2,581,831 | -0.78(-2.68%) |
Jan 25, 2022 | 28.55 | 29.84 | 28.31 | 29.11 | 3,020,276 | +0.14(+0.48%) |
Jan 24, 2022 | 26.44 | 29.03 | 26.08 | 28.97 | 3,548,011 | +2.55(+9.65%) |
Jan 21, 2022 | 26.12 | 27.11 | 26.05 | 26.42 | 2,674,098 | -0.04(-0.15%) |
Jan 20, 2022 | 28.07 | 28.35 | 26.32 | 26.46 | 1,987,485 | -1.46(-5.23%) |
Jan 19, 2022 | 28.07 | 28.62 | 27.89 | 27.92 | 1,873,465 | -0.13(-0.46%) |
Jan 18, 2022 | 27.60 | 28.58 | 27.31 | 28.05 | 2,143,768 | -0.10(-0.36%) |
Jan 14, 2022 | 28.15 | 0 | +0.20(+0.72%) | |||
Jan 13, 2022 | 27.94 | 28.51 | 27.60 | 27.95 | 1,848,091 | +0.18(+0.65%) |
Jan 12, 2022 | 28.25 | 28.80 | 27.54 | 27.77 | 3,045,299 | -0.94(-3.27%) |
Jan 11, 2022 | 28.67 | 29.27 | 28.40 | 28.71 | 2,757,347 | +0.51(+1.81%) |
Jan 10, 2022 | 28.30 | 28.54 | 27.04 | 28.20 | 2,798,023 | -0.53(-1.84%) |
Jan 07, 2022 | 28.71 | 29.25 | 28.31 | 28.73 | 1,666,049 | -0.53(-1.81%) |
Jan 06, 2022 | 29.02 | 29.41 | 28.10 | 29.26 | 1,618,471 | +0.53(+1.84%) |
Jan 05, 2022 | 29.66 | 30.03 | 28.64 | 28.73 | 1,592,076 | -0.98(-3.30%) |
Jan 04, 2022 | 29.67 | 30.29 | 29.40 | 29.71 | 2,243,807 | -0.09(-0.30%) |
Jan 03, 2022 | 29.76 | 30.82 | 29.36 | 29.80 | 1,509,363 | +0.44(+1.50%) |
Dec 31, 2021 | 30.02 | 30.18 | 29.23 | 29.36 | 1,684,958 | -0.69(-2.30%) |
Dec 30, 2021 | 29.25 | 30.51 | 29.18 | 30.05 | 1,158,257 | +0.31(+1.04%) |
Dec 29, 2021 | 29.35 | 29.87 | 29.19 | 29.74 | 1,027,465 | +0.57(+1.95%) |
Dec 28, 2021 | 29.30 | 29.71 | 29.08 | 29.17 | 1,133,536 | -0.24(-0.82%) |
Dec 27, 2021 | 29.20 | 29.53 | 29.01 | 29.41 | 949,815 | +0.29(+1.00%) |
Dec 23, 2021 | 28.70 | 29.31 | 28.37 | 29.12 | 1,337,877 | +0.71(+2.50%) |
Dec 22, 2021 | 28.21 | 28.67 | 28.19 | 28.41 | 906,464 | +0.15(+0.53%) |
Dec 21, 2021 | 27.65 | 28.36 | 27.65 | 28.26 | 1,196,470 | +1.06(+3.90%) |
Dec 20, 2021 | 27.63 | 27.80 | 26.75 | 27.20 | 1,925,475 | -1.23(-4.33%) |
Dec 17, 2021 | 27.89 | 28.51 | 27.25 | 28.43 | 2,544,201 | +0.55(+1.97%) |
Dec 16, 2021 | 29.50 | 29.64 | 27.86 | 27.88 | 2,092,476 | -1.24(-4.26%) |
Dec 15, 2021 | 29.24 | 29.36 | 28.18 | 29.12 | 1,503,756 | -0.21(-0.72%) |
Dec 14, 2021 | 28.78 | 29.89 | 28.65 | 29.33 | 1,587,602 | +0.31(+1.07%) |
Dec 13, 2021 | 30.22 | 30.60 | 28.61 | 29.02 | 1,995,075 | -1.52(-4.98%) |
Dec 10, 2021 | 31.76 | 31.76 | 30.13 | 30.54 | 1,676,048 | -0.87(-2.77%) |
Dec 09, 2021 | 32.02 | 32.59 | 31.30 | 31.41 | 1,443,656 | -0.91(-2.82%) |
Dec 08, 2021 | 32.49 | 33.00 | 32.25 | 32.32 | 1,218,645 | -0.45(-1.37%) |
Dec 07, 2021 | 32.54 | 33.77 | 32.34 | 32.77 | 1,455,801 | +0.77(+2.41%) |
Dec 06, 2021 | 32.15 | 32.85 | 31.85 | 32.00 | 1,841,114 | +0.40(+1.27%) |
Dec 03, 2021 | 31.55 | 31.99 | 31.01 | 31.60 | 1,574,233 | +0.05(+0.16%) |
Dec 02, 2021 | 30.98 | 31.71 | 30.82 | 31.55 | 2,047,768 | +0.93(+3.04%) |