Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.01 | 34.02 | 32.91 | 33.93 | 2,873,598 | +0.82(+2.48%) |
Feb 25, 2022 | 32.63 | 33.27 | 32.86 | 33.11 | 4,547,739 | +0.27(+0.82%) |
Feb 24, 2022 | 32.30 | 33.46 | 31.31 | 32.84 | 13,680,553 | +9.36(+39.86%) |
Feb 23, 2022 | 23.88 | 23.91 | 23.42 | 23.48 | 938,870 | -0.29(-1.22%) |
Feb 22, 2022 | 23.37 | 23.84 | 23.14 | 23.77 | 892,660 | +0.42(+1.80%) |
Feb 18, 2022 | 23.35 | 0 | -0.39(-1.64%) | |||
Feb 17, 2022 | 23.72 | 23.98 | 23.40 | 23.74 | 991,344 | -0.31(-1.29%) |
Feb 16, 2022 | 24.00 | 24.18 | 23.64 | 24.05 | 1,239,709 | -0.05(-0.21%) |
Feb 15, 2022 | 24.73 | 24.97 | 24.00 | 24.10 | 986,368 | -0.41(-1.67%) |
Feb 14, 2022 | 24.44 | 24.61 | 24.12 | 24.51 | 773,645 | +0.16(+0.66%) |
Feb 11, 2022 | 24.54 | 24.91 | 24.17 | 24.35 | 826,561 | -0.06(-0.25%) |
Feb 10, 2022 | 24.77 | 25.07 | 24.29 | 24.41 | 724,425 | -0.65(-2.59%) |
Feb 09, 2022 | 25.00 | 25.16 | 24.95 | 25.06 | 755,763 | +0.30(+1.21%) |
Feb 08, 2022 | 24.78 | 24.93 | 24.64 | 24.76 | 658,252 | +0.03(+0.12%) |
Feb 07, 2022 | 24.90 | 24.98 | 24.64 | 24.73 | 1,950,062 | -0.22(-0.88%) |
Feb 04, 2022 | 24.96 | 25.17 | 24.51 | 24.95 | 631,553 | -0.15(-0.60%) |
Feb 03, 2022 | 25.09 | 25.10 | 602,646 | -0.13(-0.52%) | ||
Feb 02, 2022 | 25.26 | 25.41 | 25.00 | 25.23 | 740,932 | -0.08(-0.32%) |
Feb 01, 2022 | 25.02 | 25.47 | 24.76 | 25.31 | 1,056,729 | +0.29(+1.16%) |
Jan 31, 2022 | 24.50 | 25.55 | 25.02 | 7,065,654 | +0.40(+1.62%) | |
Jan 28, 2022 | 24.31 | 24.65 | 24.13 | 24.62 | 1,112,005 | +0.25(+1.03%) |
Jan 27, 2022 | 24.50 | 25.05 | 24.22 | 24.37 | 994,452 | +0.02(+0.08%) |
Jan 26, 2022 | 24.58 | 24.78 | 24.05 | 24.35 | 1,286,350 | -0.04(-0.16%) |
Jan 25, 2022 | 24.15 | 24.59 | 23.91 | 24.39 | 1,265,042 | -0.07(-0.29%) |
Jan 24, 2022 | 24.32 | 24.69 | 23.75 | 24.46 | 1,135,713 | +0.08(+0.33%) |
Jan 21, 2022 | 24.71 | 24.91 | 24.37 | 24.38 | 906,458 | -0.44(-1.77%) |
Jan 20, 2022 | 25.10 | 25.43 | 24.79 | 24.82 | 933,164 | -0.47(-1.86%) |
Jan 19, 2022 | 25.93 | 25.96 | 25.28 | 25.29 | 708,576 | -0.50(-1.94%) |
Jan 18, 2022 | 26.03 | 26.16 | 25.43 | 25.79 | 873,264 | -0.24(-0.92%) |
Jan 14, 2022 | 26.03 | 0 | +0.51(+2.00%) | |||
Jan 13, 2022 | 25.44 | 25.69 | 25.39 | 25.52 | 524,688 | +0.07(+0.28%) |
Jan 12, 2022 | 25.60 | 25.71 | 25.37 | 25.45 | 691,008 | -0.17(-0.66%) |
Jan 11, 2022 | 26.02 | 26.04 | 25.08 | 25.62 | 1,111,649 | -0.28(-1.08%) |
Jan 10, 2022 | 26.13 | 26.27 | 25.79 | 25.90 | 867,953 | -0.14(-0.54%) |
Jan 07, 2022 | 25.61 | 26.31 | 25.27 | 26.04 | 1,124,870 | +0.37(+1.44%) |
Jan 06, 2022 | 26.02 | 26.02 | 25.61 | 25.67 | 843,292 | -0.18(-0.70%) |
Jan 05, 2022 | 26.30 | 26.48 | 25.79 | 25.85 | 1,267,887 | -0.48(-1.82%) |
Jan 04, 2022 | 26.41 | 26.74 | 26.23 | 26.33 | 994,935 | +0.04(+0.15%) |
Jan 03, 2022 | 26.14 | 26.39 | 25.75 | 26.29 | 834,816 | +0.17(+0.65%) |
Dec 31, 2021 | 26.11 | 26.28 | 25.87 | 26.12 | 467,362 | +0.00(+0.00%) |
Dec 30, 2021 | 25.96 | 26.20 | 25.90 | 26.12 | 513,291 | +0.23(+0.89%) |
Dec 29, 2021 | 25.76 | 25.92 | 25.56 | 25.89 | 462,409 | +0.26(+1.01%) |
Dec 28, 2021 | 25.76 | 25.97 | 25.57 | 25.63 | 373,606 | -0.23(-0.89%) |
Dec 27, 2021 | 25.80 | 25.88 | 25.50 | 25.86 | 442,594 | +0.06(+0.23%) |
Dec 23, 2021 | 25.89 | 25.98 | 25.75 | 25.80 | 494,013 | +0.05(+0.19%) |
Dec 22, 2021 | 25.40 | 25.76 | 25.16 | 25.75 | 605,998 | +0.42(+1.66%) |
Dec 21, 2021 | 25.42 | 25.87 | 25.20 | 25.33 | 652,863 | -0.05(-0.20%) |
Dec 20, 2021 | 25.09 | 25.39 | 24.72 | 25.38 | 681,801 | +0.12(+0.48%) |
Dec 17, 2021 | 25.06 | 25.46 | 25.01 | 25.26 | 1,396,167 | +0.07(+0.28%) |
Dec 16, 2021 | 25.25 | 25.47 | 25.00 | 25.19 | 612,513 | +0.04(+0.16%) |
Dec 15, 2021 | 24.52 | 25.25 | 24.52 | 25.15 | 729,646 | +0.73(+2.99%) |
Dec 14, 2021 | 24.71 | 24.97 | 24.39 | 24.42 | 1,226,863 | -0.37(-1.49%) |
Dec 13, 2021 | 24.49 | 24.99 | 24.40 | 24.79 | 989,550 | +0.16(+0.65%) |
Dec 10, 2021 | 24.76 | 24.80 | 24.47 | 24.63 | 504,148 | +0.00(+0.00%) |
Dec 09, 2021 | 24.67 | 24.82 | 24.42 | 24.63 | 553,990 | -0.37(-1.48%) |
Dec 08, 2021 | 24.73 | 25.15 | 24.70 | 25.00 | 670,646 | +0.41(+1.67%) |
Dec 07, 2021 | 24.65 | 24.87 | 24.41 | 24.59 | 778,422 | +0.05(+0.20%) |
Dec 06, 2021 | 24.20 | 24.74 | 24.11 | 24.54 | 1,088,190 | +0.64(+2.68%) |
Dec 03, 2021 | 23.64 | 23.94 | 23.53 | 23.90 | 425,726 | +0.32(+1.36%) |
Dec 02, 2021 | 23.68 | 23.96 | 23.51 | 23.58 | 697,577 | +0.07(+0.30%) |