Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.36 | 26.69 | 25.71 | 25.82 | 4,665,530 | -1.14(-4.23%) |
Feb 25, 2022 | 26.97 | 27.00 | 26.28 | 26.96 | 5,020,941 | +0.09(+0.33%) |
Feb 24, 2022 | 25.70 | 26.88 | 25.51 | 26.87 | 8,282,916 | -0.15(-0.56%) |
Feb 23, 2022 | 27.89 | 27.89 | 26.14 | 27.02 | 8,685,827 | -0.63(-2.28%) |
Feb 22, 2022 | 27.58 | 28.13 | 26.96 | 27.65 | 8,745,890 | -0.92(-3.22%) |
Feb 18, 2022 | 28.57 | 0 | -1.23(-4.13%) | |||
Feb 17, 2022 | 29.58 | 30.25 | 29.58 | 29.80 | 6,584,295 | -0.21(-0.70%) |
Feb 16, 2022 | 30.03 | 30.26 | 29.63 | 30.01 | 7,071,051 | -0.41(-1.35%) |
Feb 15, 2022 | 30.01 | 30.70 | 29.86 | 30.42 | 10,126,061 | +0.84(+2.84%) |
Feb 14, 2022 | 28.65 | 29.66 | 28.60 | 29.58 | 5,942,409 | +0.44(+1.51%) |
Feb 11, 2022 | 29.84 | 30.37 | 28.96 | 29.14 | 6,760,345 | -0.70(-2.35%) |
Feb 10, 2022 | 29.29 | 30.16 | 29.26 | 29.84 | 5,136,071 | +0.25(+0.84%) |
Feb 09, 2022 | 28.89 | 29.80 | 28.85 | 29.59 | 7,340,692 | +1.13(+3.97%) |
Feb 08, 2022 | 27.50 | 28.58 | 27.05 | 28.46 | 6,470,161 | +1.10(+4.02%) |
Feb 07, 2022 | 27.05 | 27.76 | 27.00 | 27.36 | 9,323,940 | +0.22(+0.81%) |
Feb 04, 2022 | 26.30 | 27.24 | 26.17 | 27.14 | 4,357,189 | +0.97(+3.71%) |
Feb 03, 2022 | 26.11 | 26.17 | 2,662,520 | -0.12(-0.46%) | ||
Feb 02, 2022 | 27.20 | 27.20 | 26.29 | 26.29 | 2,832,933 | -0.77(-2.85%) |
Feb 01, 2022 | 26.66 | 27.14 | 26.30 | 27.06 | 3,863,728 | +0.45(+1.69%) |
Jan 31, 2022 | 25.84 | 26.61 | 3,493,999 | +1.28(+5.05%) | ||
Jan 28, 2022 | 24.39 | 25.36 | 23.63 | 25.33 | 4,749,764 | +0.98(+4.02%) |
Jan 27, 2022 | 25.68 | 25.68 | 24.30 | 24.35 | 3,854,370 | -0.98(-3.87%) |
Jan 26, 2022 | 25.90 | 26.09 | 25.10 | 25.33 | 7,306,035 | -0.14(-0.55%) |
Jan 25, 2022 | 25.14 | 25.73 | 25.08 | 25.47 | 4,544,047 | -0.32(-1.24%) |
Jan 24, 2022 | 25.22 | 25.87 | 24.36 | 25.79 | 5,817,621 | +0.02(+0.08%) |
Jan 21, 2022 | 25.65 | 26.48 | 25.48 | 25.77 | 9,305,714 | +0.56(+2.22%) |
Jan 20, 2022 | 25.05 | 26.26 | 24.58 | 25.21 | 9,978,443 | +1.74(+7.41%) |
Jan 19, 2022 | 23.66 | 24.28 | 23.44 | 23.47 | 3,119,696 | +0.12(+0.51%) |
Jan 18, 2022 | 23.57 | 23.79 | 23.11 | 23.35 | 6,515,778 | -0.37(-1.56%) |
Jan 14, 2022 | 23.72 | 0 | -0.41(-1.70%) | |||
Jan 13, 2022 | 24.55 | 24.98 | 24.00 | 24.13 | 5,447,749 | -0.73(-2.94%) |
Jan 12, 2022 | 25.08 | 25.20 | 24.23 | 24.86 | 5,164,895 | +0.86(+3.58%) |
Jan 11, 2022 | 23.55 | 24.34 | 23.40 | 24.00 | 8,198,274 | +0.77(+3.31%) |
Jan 10, 2022 | 25.37 | 25.37 | 23.14 | 23.23 | 8,280,563 | -1.79(-7.15%) |
Jan 07, 2022 | 25.42 | 25.80 | 24.75 | 25.02 | 4,358,524 | -0.17(-0.67%) |
Jan 06, 2022 | 25.19 | 25.90 | 24.76 | 25.19 | 4,761,202 | +0.25(+1.00%) |
Jan 05, 2022 | 25.04 | 25.55 | 24.63 | 24.94 | 4,599,831 | -0.75(-2.92%) |
Jan 04, 2022 | 25.51 | 25.86 | 24.75 | 25.69 | 5,399,348 | +0.08(+0.30%) |
Jan 03, 2022 | 24.53 | 25.61 | 24.20 | 25.61 | 8,366,675 | +0.99(+4.03%) |
Dec 31, 2021 | 24.56 | 25.29 | 24.41 | 24.62 | 3,033,322 | -0.14(-0.57%) |
Dec 30, 2021 | 22.88 | 25.18 | 22.81 | 24.76 | 4,629,002 | +1.89(+8.26%) |
Dec 29, 2021 | 23.55 | 23.55 | 22.48 | 22.87 | 4,351,844 | -0.42(-1.80%) |
Dec 28, 2021 | 23.50 | 23.78 | 23.14 | 23.29 | 2,622,039 | -0.28(-1.19%) |
Dec 27, 2021 | 23.47 | 23.94 | 23.27 | 23.57 | 3,971,743 | -0.22(-0.92%) |
Dec 23, 2021 | 22.99 | 23.84 | 22.83 | 23.79 | 5,621,805 | +0.91(+3.98%) |
Dec 22, 2021 | 22.90 | 23.47 | 22.58 | 22.88 | 4,119,828 | -0.68(-2.89%) |
Dec 21, 2021 | 22.41 | 23.89 | 22.11 | 23.56 | 6,169,056 | +1.82(+8.37%) |
Dec 20, 2021 | 22.13 | 22.35 | 21.40 | 21.74 | 5,821,168 | -1.12(-4.90%) |
Dec 17, 2021 | 22.15 | 23.13 | 21.53 | 22.86 | 34,255,384 | +0.41(+1.83%) |
Dec 16, 2021 | 24.47 | 24.68 | 22.25 | 22.45 | 8,857,793 | -1.83(-7.54%) |
Dec 15, 2021 | 24.69 | 24.74 | 23.28 | 24.28 | 9,730,155 | -0.71(-2.84%) |
Dec 14, 2021 | 24.95 | 25.92 | 24.65 | 24.99 | 6,085,963 | -0.09(-0.36%) |
Dec 13, 2021 | 25.50 | 25.71 | 24.35 | 25.08 | 16,703,716 | -0.93(-3.58%) |
Dec 10, 2021 | 26.15 | 26.40 | 25.55 | 26.01 | 9,348,434 | -1.97(-7.06%) |
Dec 09, 2021 | 26.89 | 27.98 | 26.08 | 27.98 | 4,031,168 | +0.91(+3.34%) |
Dec 08, 2021 | 27.55 | 27.79 | 26.66 | 27.08 | 4,245,714 | -0.79(-2.83%) |
Dec 07, 2021 | 27.87 | 28.45 | 27.13 | 27.87 | 6,022,858 | +2.26(+8.81%) |
Dec 06, 2021 | 25.61 | 26.68 | 24.65 | 25.61 | 5,062,386 | +0.35(+1.40%) |
Dec 03, 2021 | 27.99 | 28.29 | 24.93 | 25.26 | 9,615,793 | -3.51(-12.20%) |
Dec 02, 2021 | 28.20 | 29.38 | 28.17 | 28.77 | 6,186,068 | +0.82(+2.93%) |