Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.93 | 27.98 | 27.93 | 27.97 | 2,743,718 | +0.06(+0.23%) |
Feb 25, 2022 | 27.91 | 27.92 | 27.90 | 27.91 | 2,654,689 | -0.01(-0.03%) |
Feb 24, 2022 | 27.93 | 27.93 | 27.89 | 27.92 | 3,052,997 | +0.03(+0.10%) |
Feb 23, 2022 | 27.92 | 27.92 | 27.89 | 27.89 | 1,967,391 | -0.03(-0.10%) |
Feb 22, 2022 | 27.94 | 27.94 | 27.91 | 27.92 | 1,825,075 | -0.04(-0.13%) |
Feb 18, 2022 | 27.95 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 27.94 | 27.96 | 27.94 | 27.95 | 1,944,001 | +0.00(+0.00%) |
Feb 16, 2022 | 27.94 | 27.95 | 27.92 | 27.95 | 2,264,979 | +0.03(+0.10%) |
Feb 15, 2022 | 27.92 | 27.94 | 27.92 | 27.93 | 2,494,334 | +0.01(+0.03%) |
Feb 14, 2022 | 27.91 | 27.93 | 27.91 | 27.92 | 2,883,742 | -0.06(-0.23%) |
Feb 11, 2022 | 27.96 | 27.98 | 27.93 | 27.98 | 3,061,524 | +0.07(+0.26%) |
Feb 10, 2022 | 28.00 | 28.00 | 27.91 | 27.91 | 2,589,723 | -0.14(-0.49%) |
Feb 09, 2022 | 28.04 | 28.07 | 28.04 | 28.04 | 3,340,191 | -0.01(-0.03%) |
Feb 08, 2022 | 28.05 | 28.07 | 28.04 | 28.05 | 3,250,084 | -0.01(-0.03%) |
Feb 07, 2022 | 28.04 | 28.07 | 28.04 | 28.06 | 2,094,788 | +0.03(+0.10%) |
Feb 04, 2022 | 28.08 | 28.08 | 28.04 | 28.04 | 2,300,988 | -0.08(-0.29%) |
Feb 03, 2022 | 28.11 | 28.12 | 28.12 | 1,968,661 | -0.01(-0.03%) | |
Feb 02, 2022 | 28.14 | 28.15 | 28.13 | 28.13 | 1,627,922 | +0.01(+0.03%) |
Feb 01, 2022 | 28.14 | 28.14 | 28.10 | 28.12 | 1,642,017 | +0.00(+0.01%) |
Jan 31, 2022 | 28.10 | 28.12 | 28.11 | 1,848,452 | +0.01(+0.03%) | |
Jan 28, 2022 | 28.09 | 28.12 | 28.09 | 28.11 | 1,624,834 | +0.00(+0.00%) |
Jan 27, 2022 | 28.11 | 28.12 | 28.11 | 28.11 | 5,033,751 | -0.03(-0.10%) |
Jan 26, 2022 | 28.19 | 28.21 | 28.13 | 28.13 | 2,536,735 | -0.05(-0.19%) |
Jan 25, 2022 | 28.20 | 28.21 | 28.19 | 28.19 | 3,494,591 | -0.01(-0.03%) |
Jan 24, 2022 | 28.20 | 28.22 | 28.19 | 28.20 | 2,854,101 | +0.01(+0.03%) |
Jan 21, 2022 | 28.17 | 28.20 | 28.17 | 28.19 | 16,252,248 | +0.03(+0.10%) |
Jan 20, 2022 | 28.18 | 28.19 | 28.16 | 28.16 | 1,840,472 | -0.03(-0.10%) |
Jan 19, 2022 | 28.21 | 28.21 | 28.18 | 28.19 | 2,499,641 | +0.00(+0.00%) |
Jan 18, 2022 | 28.20 | 28.21 | 28.18 | 28.19 | 2,911,243 | -0.03(-0.10%) |
Jan 14, 2022 | 28.22 | 0 | -0.05(-0.19%) | |||
Jan 13, 2022 | 28.25 | 28.27 | 28.25 | 28.27 | 2,037,745 | +0.01(+0.03%) |
Jan 12, 2022 | 28.26 | 28.27 | 28.25 | 28.26 | 1,199,066 | +0.00(+0.00%) |
Jan 11, 2022 | 28.22 | 28.27 | 28.22 | 28.26 | 2,029,732 | -0.01(-0.03%) |
Jan 10, 2022 | 28.27 | 28.27 | 28.24 | 28.27 | 2,885,969 | -0.01(-0.03%) |
Jan 07, 2022 | 28.25 | 28.28 | 28.25 | 28.28 | 1,782,130 | +0.01(+0.03%) |
Jan 06, 2022 | 28.28 | 28.28 | 28.27 | 28.27 | 1,193,592 | -0.04(-0.13%) |
Jan 05, 2022 | 28.33 | 28.33 | 28.30 | 28.31 | 1,108,363 | -0.02(-0.06%) |
Jan 04, 2022 | 28.30 | 28.33 | 28.30 | 28.32 | 1,122,493 | +0.01(+0.03%) |
Jan 03, 2022 | 28.33 | 28.35 | 28.29 | 28.32 | 2,173,990 | -0.04(-0.13%) |
Dec 31, 2021 | 28.35 | 28.35 | 28.33 | 28.35 | 1,574,910 | +0.03(+0.10%) |
Dec 30, 2021 | 28.32 | 28.33 | 28.32 | 28.32 | 1,373,540 | -0.01(-0.03%) |
Dec 29, 2021 | 28.32 | 28.33 | 28.31 | 28.33 | 1,929,864 | +0.00(+0.00%) |
Dec 28, 2021 | 28.32 | 28.33 | 28.32 | 28.33 | 1,709,297 | +0.02(+0.06%) |
Dec 27, 2021 | 28.32 | 28.32 | 28.31 | 28.32 | 1,271,753 | -0.01(-0.03%) |
Dec 23, 2021 | 28.32 | 28.32 | 28.31 | 28.32 | 2,166,177 | +0.01(+0.03%) |
Dec 22, 2021 | 28.32 | 28.32 | 28.31 | 28.32 | 1,057,333 | +0.01(+0.03%) |
Dec 21, 2021 | 28.31 | 28.32 | 28.29 | 28.31 | 1,919,661 | +0.00(+0.00%) |
Dec 20, 2021 | 28.30 | 28.32 | 28.30 | 28.31 | 1,090,854 | +0.00(+0.00%) |
Dec 17, 2021 | 28.33 | 28.33 | 28.29 | 28.31 | 1,411,626 | +0.00(+0.00%) |
Dec 16, 2021 | 28.30 | 28.32 | 28.30 | 28.31 | 1,891,227 | +0.02(+0.06%) |
Dec 15, 2021 | 28.27 | 28.30 | 28.24 | 28.29 | 1,951,442 | +0.01(+0.03%) |
Dec 14, 2021 | 28.27 | 28.29 | 28.27 | 28.28 | 2,013,165 | -0.01(-0.03%) |
Dec 13, 2021 | 28.28 | 28.30 | 28.27 | 28.29 | 2,705,737 | +0.01(+0.03%) |
Dec 10, 2021 | 28.29 | 28.30 | 28.27 | 28.28 | 1,856,093 | +0.00(+0.00%) |
Dec 09, 2021 | 28.28 | 28.29 | 28.26 | 28.28 | 1,970,141 | -0.01(-0.03%) |
Dec 08, 2021 | 28.27 | 28.29 | 28.26 | 28.29 | 3,686,809 | +0.00(+0.00%) |
Dec 07, 2021 | 28.28 | 28.30 | 28.26 | 28.29 | 3,680,277 | +0.01(+0.03%) |
Dec 06, 2021 | 28.30 | 28.31 | 28.28 | 28.28 | 2,180,842 | -0.03(-0.10%) |
Dec 03, 2021 | 28.30 | 28.31 | 28.27 | 28.31 | 2,887,044 | +0.02(+0.06%) |
Dec 02, 2021 | 28.29 | 28.29 | 28.27 | 28.29 | 2,163,125 | -0.01(-0.03%) |