Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.17 | 28.17 | 27.10 | 27.91 | 2,408,958 | +0.46(+1.66%) |
Feb 25, 2022 | 28.24 | 27.72 | 27.26 | 27.46 | 2,050,327 | -0.83(-2.95%) |
Feb 24, 2022 | 27.15 | 28.35 | 27.08 | 28.29 | 2,267,997 | +0.53(+1.91%) |
Feb 23, 2022 | 28.52 | 29.52 | 27.72 | 27.76 | 3,249,444 | -0.64(-2.24%) |
Feb 22, 2022 | 28.28 | 29.06 | 28.16 | 28.40 | 4,244,984 | +0.09(+0.33%) |
Feb 18, 2022 | 28.30 | 0 | -0.65(-2.26%) | |||
Feb 17, 2022 | 28.86 | 29.21 | 28.76 | 28.96 | 3,446,963 | +0.51(+1.80%) |
Feb 16, 2022 | 28.45 | 29.15 | 28.45 | 28.45 | 1,129,049 | -0.09(-0.30%) |
Feb 15, 2022 | 28.71 | 29.11 | 28.38 | 28.53 | 1,712,328 | +0.01(+0.03%) |
Feb 14, 2022 | 28.51 | 29.04 | 28.27 | 28.52 | 2,974,497 | -0.48(-1.67%) |
Feb 11, 2022 | 29.30 | 29.72 | 28.87 | 29.00 | 1,737,894 | -0.39(-1.32%) |
Feb 10, 2022 | 29.38 | 29.73 | 29.13 | 29.39 | 1,299,038 | -0.33(-1.12%) |
Feb 09, 2022 | 29.44 | 29.75 | 29.31 | 29.73 | 2,794,682 | +0.67(+2.32%) |
Feb 08, 2022 | 28.45 | 29.60 | 28.28 | 29.05 | 2,299,615 | +0.73(+2.58%) |
Feb 07, 2022 | 28.44 | 28.49 | 28.00 | 28.32 | 1,196,285 | -0.14(-0.50%) |
Feb 04, 2022 | 27.98 | 28.69 | 27.98 | 28.46 | 986,801 | +0.42(+1.49%) |
Feb 03, 2022 | 28.45 | 28.02 | 28.05 | 786,370 | -0.62(-2.15%) | |
Feb 02, 2022 | 28.92 | 29.02 | 28.51 | 28.66 | 1,043,254 | -0.19(-0.66%) |
Feb 01, 2022 | 28.25 | 28.91 | 28.22 | 28.85 | 2,024,193 | +0.37(+1.30%) |
Jan 31, 2022 | 27.12 | 28.65 | 28.48 | 2,529,799 | +1.76(+6.60%) | |
Jan 28, 2022 | 26.79 | 26.89 | 25.92 | 26.72 | 2,663,718 | +0.18(+0.68%) |
Jan 27, 2022 | 27.03 | 27.22 | 26.46 | 26.54 | 2,506,162 | -0.72(-2.64%) |
Jan 26, 2022 | 27.50 | 27.87 | 27.12 | 27.26 | 2,789,070 | -0.70(-2.51%) |
Jan 25, 2022 | 26.82 | 27.99 | 26.82 | 27.96 | 2,320,436 | +0.75(+2.75%) |
Jan 24, 2022 | 26.77 | 27.23 | 25.83 | 27.21 | 2,675,187 | -0.06(-0.21%) |
Jan 21, 2022 | 27.68 | 27.72 | 26.86 | 27.27 | 3,296,025 | -0.55(-1.98%) |
Jan 20, 2022 | 29.26 | 29.27 | 27.76 | 27.82 | 2,474,284 | -0.51(-1.81%) |
Jan 19, 2022 | 28.61 | 28.98 | 28.31 | 28.33 | 1,636,953 | -0.25(-0.86%) |
Jan 18, 2022 | 29.25 | 29.50 | 28.32 | 28.58 | 3,318,011 | -1.01(-3.40%) |
Jan 14, 2022 | 29.58 | 0 | -0.21(-0.70%) | |||
Jan 13, 2022 | 29.87 | 30.24 | 29.70 | 29.79 | 2,574,575 | -0.17(-0.57%) |
Jan 12, 2022 | 30.34 | 30.61 | 29.47 | 29.96 | 3,353,866 | +0.09(+0.29%) |
Jan 11, 2022 | 28.21 | 30.36 | 28.05 | 29.88 | 6,575,321 | +2.14(+7.73%) |
Jan 10, 2022 | 27.82 | 28.59 | 27.50 | 27.73 | 5,064,810 | +1.06(+3.98%) |
Jan 07, 2022 | 26.55 | 27.35 | 26.55 | 26.67 | 3,297,676 | +0.11(+0.43%) |
Jan 06, 2022 | 26.65 | 26.82 | 26.25 | 26.56 | 1,497,819 | +0.14(+0.54%) |
Jan 05, 2022 | 26.49 | 27.34 | 26.21 | 26.42 | 1,514,049 | +0.09(+0.36%) |
Jan 04, 2022 | 26.04 | 26.42 | 25.60 | 26.32 | 3,304,792 | +0.09(+0.33%) |
Jan 03, 2022 | 26.61 | 27.22 | 26.09 | 26.24 | 3,286,134 | -0.52(-1.95%) |
Dec 31, 2021 | 26.34 | 27.11 | 26.21 | 26.76 | 2,448,143 | +0.24(+0.89%) |
Dec 30, 2021 | 25.18 | 26.66 | 25.17 | 26.52 | 3,062,502 | +1.16(+4.56%) |
Dec 29, 2021 | 25.46 | 25.48 | 24.97 | 25.36 | 2,052,227 | -0.13(-0.52%) |
Dec 28, 2021 | 25.50 | 25.64 | 25.25 | 25.50 | 1,052,630 | -0.08(-0.30%) |
Dec 27, 2021 | 25.94 | 26.20 | 25.48 | 25.57 | 1,274,613 | -0.41(-1.57%) |
Dec 23, 2021 | 26.05 | 26.27 | 25.10 | 25.98 | 2,804,407 | -0.27(-1.05%) |
Dec 22, 2021 | 25.89 | 26.48 | 25.89 | 26.25 | 2,168,533 | -0.06(-0.22%) |
Dec 21, 2021 | 25.92 | 26.55 | 25.92 | 26.31 | 2,226,601 | +0.79(+3.08%) |
Dec 20, 2021 | 26.06 | 26.21 | 25.46 | 25.52 | 3,268,505 | -0.88(-3.34%) |
Dec 17, 2021 | 26.39 | 26.64 | 26.04 | 26.41 | 6,456,956 | -0.14(-0.54%) |
Dec 16, 2021 | 27.22 | 27.46 | 26.51 | 26.55 | 6,579,068 | -0.54(-1.99%) |
Dec 15, 2021 | 28.29 | 28.42 | 26.71 | 27.09 | 4,329,740 | -1.38(-4.86%) |
Dec 14, 2021 | 29.11 | 29.31 | 28.44 | 28.47 | 2,532,934 | -1.04(-3.53%) |
Dec 13, 2021 | 29.68 | 29.95 | 29.28 | 29.52 | 1,821,622 | -0.40(-1.33%) |
Dec 10, 2021 | 29.70 | 30.10 | 29.43 | 29.91 | 1,848,309 | +0.14(+0.48%) |
Dec 09, 2021 | 29.87 | 30.77 | 29.73 | 29.77 | 3,418,614 | -0.37(-1.23%) |
Dec 08, 2021 | 28.45 | 30.30 | 28.18 | 30.14 | 4,746,600 | +1.70(+5.97%) |
Dec 07, 2021 | 27.83 | 28.71 | 27.75 | 28.45 | 4,491,863 | +1.19(+4.38%) |
Dec 06, 2021 | 27.59 | 27.84 | 27.18 | 27.25 | 3,863,751 | -0.11(-0.42%) |
Dec 03, 2021 | 29.29 | 29.50 | 27.19 | 27.36 | 6,650,030 | -2.59(-8.64%) |
Dec 02, 2021 | 30.19 | 30.81 | 29.90 | 29.95 | 7,861,902 | -0.24(-0.79%) |