Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.74 | 26.76 | 25.69 | 25.87 | 4,861,711 | -0.36(-1.37%) |
Feb 25, 2022 | 26.19 | 26.48 | 25.90 | 26.23 | 1,843,657 | +0.21(+0.81%) |
Feb 24, 2022 | 25.36 | 26.09 | 24.99 | 26.02 | 2,226,523 | +0.09(+0.35%) |
Feb 23, 2022 | 26.27 | 26.38 | 25.88 | 25.93 | 1,645,119 | -0.16(-0.61%) |
Feb 22, 2022 | 26.32 | 26.68 | 25.91 | 26.09 | 1,795,210 | -0.45(-1.70%) |
Feb 18, 2022 | 26.54 | 0 | -1.63(-5.79%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.09 | 28.17 | 1,750,699 | -0.77(-2.66%) |
Feb 16, 2022 | 28.35 | 29.07 | 28.35 | 28.94 | 1,682,654 | +0.42(+1.47%) |
Feb 15, 2022 | 27.88 | 28.54 | 27.69 | 28.52 | 1,353,310 | +0.78(+2.81%) |
Feb 14, 2022 | 27.82 | 28.10 | 27.55 | 27.74 | 1,482,811 | -0.17(-0.61%) |
Feb 11, 2022 | 28.26 | 28.61 | 27.82 | 27.91 | 3,181,286 | -0.38(-1.34%) |
Feb 10, 2022 | 28.76 | 29.17 | 28.25 | 28.29 | 3,460,791 | -0.67(-2.31%) |
Feb 09, 2022 | 28.62 | 29.11 | 28.46 | 28.96 | 2,066,083 | +0.53(+1.86%) |
Feb 08, 2022 | 28.42 | 28.62 | 28.13 | 28.43 | 1,739,047 | +0.12(+0.42%) |
Feb 07, 2022 | 27.66 | 28.45 | 27.52 | 28.31 | 1,392,826 | +0.62(+2.24%) |
Feb 04, 2022 | 27.75 | 27.93 | 27.31 | 27.69 | 2,384,647 | -0.06(-0.22%) |
Feb 03, 2022 | 27.56 | 27.75 | 1,740,278 | -0.05(-0.18%) | ||
Feb 02, 2022 | 27.66 | 27.88 | 27.41 | 27.80 | 1,354,885 | +0.27(+0.98%) |
Feb 01, 2022 | 27.01 | 27.59 | 26.73 | 27.53 | 1,977,078 | +1.30(+4.96%) |
Jan 28, 2022 | 25.36 | 26.23 | 24.58 | 26.23 | 4,611,477 | +0.78(+3.06%) |
Jan 27, 2022 | 25.96 | 27.01 | 25.32 | 25.45 | 4,391,828 | -0.40(-1.55%) |
Jan 26, 2022 | 26.42 | 26.59 | 25.64 | 25.85 | 3,622,429 | -0.29(-1.11%) |
Jan 25, 2022 | 26.39 | 26.39 | 25.67 | 26.14 | 3,467,787 | -0.49(-1.84%) |
Jan 24, 2022 | 26.48 | 26.77 | 25.87 | 26.63 | 3,865,784 | -0.03(-0.11%) |
Jan 21, 2022 | 27.36 | 27.46 | 26.58 | 26.66 | 3,919,278 | -0.88(-3.20%) |
Jan 20, 2022 | 27.87 | 28.31 | 27.52 | 27.54 | 2,917,710 | -0.34(-1.22%) |
Jan 19, 2022 | 28.00 | 28.14 | 27.64 | 27.88 | 2,807,386 | -0.09(-0.32%) |
Jan 18, 2022 | 28.65 | 28.92 | 27.57 | 27.97 | 2,505,457 | -0.69(-2.41%) |
Jan 14, 2022 | 28.66 | 0 | +0.41(+1.45%) | |||
Jan 13, 2022 | 27.93 | 28.61 | 27.75 | 28.25 | 2,205,015 | +0.43(+1.55%) |
Jan 12, 2022 | 27.89 | 28.23 | 27.59 | 27.82 | 2,950,116 | -0.07(-0.25%) |
Jan 11, 2022 | 27.50 | 28.01 | 27.50 | 27.89 | 1,722,968 | +0.38(+1.38%) |
Jan 10, 2022 | 27.82 | 27.95 | 27.31 | 27.51 | 1,557,442 | -0.22(-0.79%) |
Jan 07, 2022 | 27.67 | 28.21 | 27.57 | 27.73 | 1,583,600 | +0.18(+0.65%) |
Jan 06, 2022 | 27.61 | 27.98 | 27.48 | 27.55 | 1,514,408 | +0.05(+0.18%) |
Jan 05, 2022 | 28.57 | 28.76 | 27.49 | 27.50 | 1,801,597 | -0.96(-3.37%) |
Jan 04, 2022 | 28.33 | 28.82 | 28.29 | 28.46 | 2,410,971 | +0.32(+1.14%) |
Jan 03, 2022 | 28.14 | 28.38 | 28.09 | 28.14 | 1,609,764 | +0.05(+0.18%) |
Dec 31, 2021 | 28.19 | 28.29 | 27.98 | 28.09 | 1,129,235 | -0.15(-0.53%) |
Dec 30, 2021 | 28.73 | 28.89 | 28.20 | 28.24 | 1,301,697 | -0.44(-1.53%) |
Dec 29, 2021 | 28.92 | 29.12 | 28.60 | 28.68 | 793,537 | -0.26(-0.90%) |
Dec 28, 2021 | 28.53 | 29.07 | 28.37 | 28.94 | 1,553,232 | +0.49(+1.72%) |
Dec 27, 2021 | 28.21 | 28.57 | 28.21 | 28.45 | 1,840,636 | +0.04(+0.14%) |
Dec 23, 2021 | 28.21 | 28.67 | 28.20 | 28.41 | 2,461,187 | +0.27(+0.96%) |
Dec 22, 2021 | 27.39 | 28.19 | 27.36 | 28.14 | 2,986,179 | +0.58(+2.10%) |
Dec 21, 2021 | 27.58 | 27.85 | 27.43 | 27.56 | 2,877,514 | +0.31(+1.14%) |
Dec 20, 2021 | 27.00 | 27.40 | 26.65 | 27.25 | 1,779,991 | -0.17(-0.62%) |
Dec 17, 2021 | 27.40 | 27.84 | 27.20 | 27.42 | 4,058,948 | -0.39(-1.40%) |
Dec 16, 2021 | 28.29 | 28.69 | 27.38 | 27.81 | 3,023,897 | -0.34(-1.21%) |
Dec 15, 2021 | 28.15 | 28.32 | 27.34 | 28.15 | 2,548,787 | -0.10(-0.35%) |
Dec 14, 2021 | 28.25 | 28.90 | 27.85 | 28.25 | 2,758,397 | +0.37(+1.31%) |
Dec 13, 2021 | 27.97 | 28.24 | 27.82 | 27.88 | 3,011,456 | -0.09(-0.31%) |
Dec 10, 2021 | 27.28 | 27.99 | 27.19 | 27.97 | 2,154,642 | +0.80(+2.94%) |
Dec 09, 2021 | 27.25 | 27.69 | 27.14 | 27.17 | 1,611,165 | -0.27(-0.98%) |
Dec 08, 2021 | 27.45 | 27.73 | 27.14 | 27.44 | 1,662,785 | +0.09(+0.33%) |
Dec 07, 2021 | 27.94 | 28.07 | 27.24 | 27.35 | 2,262,084 | -0.40(-1.44%) |
Dec 06, 2021 | 27.62 | 28.14 | 27.55 | 27.75 | 2,187,435 | +0.36(+1.31%) |
Dec 03, 2021 | 27.28 | 27.74 | 27.24 | 27.39 | 2,124,602 | +0.11(+0.40%) |
Dec 02, 2021 | 26.91 | 27.61 | 26.88 | 27.28 | 3,274,086 | +0.57(+2.13%) |