Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.32 | 29.98 | 29.30 | 29.93 | 10,185,390 | +0.40(+1.36%) |
Feb 25, 2022 | 28.91 | 29.54 | 29.10 | 29.53 | 9,654,453 | +0.77(+2.68%) |
Feb 24, 2022 | 28.42 | 28.80 | 28.24 | 28.76 | 8,514,326 | -0.03(-0.12%) |
Feb 23, 2022 | 28.77 | 28.92 | 28.62 | 28.80 | 6,554,836 | +0.19(+0.65%) |
Feb 22, 2022 | 28.82 | 28.86 | 28.19 | 28.61 | 6,405,026 | +0.06(+0.22%) |
Feb 18, 2022 | 28.55 | 0 | -0.23(-0.79%) | |||
Feb 17, 2022 | 28.79 | 28.92 | 28.63 | 28.78 | 7,908,991 | -0.09(-0.31%) |
Feb 16, 2022 | 28.76 | 29.01 | 28.53 | 28.87 | 5,755,950 | +0.24(+0.82%) |
Feb 15, 2022 | 28.53 | 28.77 | 28.30 | 28.63 | 7,989,363 | -0.10(-0.36%) |
Feb 14, 2022 | 29.32 | 29.45 | 28.50 | 28.74 | 18,091,390 | -0.43(-1.46%) |
Feb 11, 2022 | 28.86 | 29.24 | 28.66 | 29.16 | 16,028,880 | +0.50(+1.75%) |
Feb 10, 2022 | 28.66 | 29.03 | 28.61 | 28.66 | 8,159,701 | -0.06(-0.21%) |
Feb 09, 2022 | 28.63 | 28.83 | 28.63 | 28.72 | 4,520,990 | +0.13(+0.47%) |
Feb 08, 2022 | 29.02 | 29.16 | 28.56 | 28.59 | 7,223,326 | -0.43(-1.48%) |
Feb 07, 2022 | 28.82 | 29.11 | 28.73 | 29.02 | 8,932,254 | +0.34(+1.19%) |
Feb 04, 2022 | 28.70 | 28.92 | 28.57 | 28.67 | 5,517,688 | -0.04(-0.14%) |
Feb 03, 2022 | 28.66 | 28.89 | 28.71 | 5,635,963 | -0.11(-0.37%) | |
Feb 02, 2022 | 28.49 | 28.91 | 28.49 | 28.82 | 6,868,974 | +0.37(+1.29%) |
Feb 01, 2022 | 28.21 | 28.55 | 28.11 | 28.45 | 6,864,433 | +0.18(+0.64%) |
Jan 31, 2022 | 27.70 | 28.37 | 28.27 | 6,602,261 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.45 | 27.77 | 27.39 | 27.75 | 5,460,266 | +0.20(+0.73%) |
Jan 27, 2022 | 27.82 | 27.99 | 27.38 | 27.55 | 7,289,078 | -0.05(-0.17%) |
Jan 26, 2022 | 27.72 | 27.99 | 27.46 | 27.60 | 8,331,708 | +0.16(+0.58%) |
Jan 25, 2022 | 26.75 | 27.47 | 26.71 | 27.44 | 9,322,291 | +0.53(+1.96%) |
Jan 24, 2022 | 26.61 | 26.98 | 26.11 | 26.91 | 15,549,318 | -0.39(-1.42%) |
Jan 21, 2022 | 27.76 | 27.82 | 27.02 | 27.30 | 16,052,792 | -0.64(-2.30%) |
Jan 20, 2022 | 28.09 | 28.25 | 27.93 | 27.94 | 11,135,700 | -0.24(-0.85%) |
Jan 19, 2022 | 28.27 | 28.30 | 27.82 | 28.18 | 10,688,123 | -0.03(-0.10%) |
Jan 18, 2022 | 28.03 | 28.26 | 27.88 | 28.21 | 10,852,737 | +0.34(+1.22%) |
Jan 14, 2022 | 27.86 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 27.96 | 28.15 | 27.87 | 27.93 | 6,215,456 | +0.04(+0.14%) |
Jan 12, 2022 | 27.76 | 27.89 | 27.63 | 27.88 | 6,539,124 | +0.23(+0.85%) |
Jan 11, 2022 | 27.42 | 27.66 | 27.23 | 27.65 | 5,249,991 | +0.40(+1.47%) |
Jan 10, 2022 | 27.14 | 27.26 | 26.92 | 27.25 | 6,314,860 | +0.11(+0.39%) |
Jan 07, 2022 | 26.55 | 27.18 | 26.36 | 27.14 | 9,493,728 | +0.37(+1.40%) |
Jan 06, 2022 | 26.35 | 26.77 | 26.25 | 26.77 | 8,706,106 | +0.44(+1.68%) |
Jan 05, 2022 | 26.23 | 26.65 | 26.20 | 26.33 | 7,155,652 | +0.26(+1.00%) |
Jan 04, 2022 | 26.48 | 26.53 | 26.04 | 26.07 | 6,044,416 | -0.17(-0.66%) |
Jan 03, 2022 | 26.17 | 26.44 | 26.13 | 26.24 | 4,473,697 | +0.10(+0.38%) |
Dec 31, 2021 | 25.93 | 26.17 | 25.87 | 26.14 | 5,651,739 | +0.29(+1.11%) |
Dec 30, 2021 | 25.71 | 25.93 | 25.70 | 25.85 | 4,940,762 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.72 | 25.49 | 25.68 | 4,604,531 | +0.06(+0.23%) |
Dec 28, 2021 | 25.74 | 25.80 | 25.58 | 25.62 | 3,392,590 | -0.09(-0.36%) |
Dec 27, 2021 | 25.48 | 25.72 | 25.32 | 25.71 | 3,853,925 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.55 | 25.23 | 25.42 | 6,925,166 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.20 | 24.85 | 25.16 | 6,212,023 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.85 | 25.01 | 19,981,650 | +0.33(+1.36%) |
Dec 20, 2021 | 24.42 | 24.77 | 24.22 | 24.67 | 18,694,424 | -0.02(-0.08%) |
Dec 17, 2021 | 24.67 | 24.91 | 24.54 | 24.69 | 11,234,665 | -0.29(-1.15%) |
Dec 16, 2021 | 25.12 | 25.26 | 24.97 | 24.98 | 15,039,340 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 24.99 | 24.73 | 24.80 | 17,828,898 | -0.19(-0.78%) |
Dec 14, 2021 | 25.09 | 25.18 | 24.92 | 25.00 | 6,561,344 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.36 | 25.06 | 25.12 | 6,272,758 | -0.16(-0.64%) |
Dec 10, 2021 | 25.38 | 25.50 | 25.24 | 25.28 | 8,038,148 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.62 | 25.23 | 25.27 | 13,031,965 | -0.45(-1.77%) |
Dec 08, 2021 | 25.96 | 26.00 | 25.60 | 25.72 | 8,911,077 | -0.16(-0.62%) |
Dec 07, 2021 | 25.80 | 26.01 | 25.68 | 25.88 | 11,253,306 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.34 | 25.01 | 25.33 | 14,897,986 | +0.39(+1.58%) |
Dec 03, 2021 | 25.22 | 25.24 | 24.89 | 24.94 | 7,028,421 | -0.07(-0.29%) |
Dec 02, 2021 | 24.79 | 25.25 | 24.67 | 25.01 | 8,400,892 | +0.21(+0.86%) |