Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,433,472 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,498,398 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,744,764 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,052,297 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.14 | 28.36 | 17,896,540 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.49 | 13,688,212 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.31 | 29.36 | 16,919,188 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,892,230 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.98 | 29.07 | 29.33 | 22,792,626 | -0.71(-2.35%) |
Feb 11, 2022 | 30.35 | 30.88 | 29.97 | 30.04 | 32,794,928 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.39 | 29.77 | 29.89 | 14,403,301 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,531,502 | +0.16(+0.55%) |
Feb 08, 2022 | 30.25 | 30.34 | 29.18 | 29.66 | 21,784,582 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,301,822 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,751,640 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,657,594 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.75 | 28.95 | 28.58 | 28.89 | 13,022,493 | +0.18(+0.63%) |
Feb 01, 2022 | 28.20 | 28.83 | 28.08 | 28.71 | 17,039,222 | +0.76(+2.72%) |
Jan 31, 2022 | 28.13 | 27.80 | 27.95 | 11,257,859 | -0.14(-0.48%) | |
Jan 28, 2022 | 28.07 | 28.34 | 27.71 | 28.09 | 16,160,974 | -0.42(-1.46%) |
Jan 27, 2022 | 28.95 | 29.06 | 28.15 | 28.50 | 16,260,911 | +0.03(+0.10%) |
Jan 26, 2022 | 28.94 | 29.04 | 28.25 | 28.48 | 18,377,564 | +0.09(+0.32%) |
Jan 25, 2022 | 27.35 | 28.46 | 26.98 | 28.38 | 19,528,212 | +1.28(+4.74%) |
Jan 24, 2022 | 26.58 | 27.11 | 26.12 | 27.10 | 23,224,836 | -0.66(-2.38%) |
Jan 21, 2022 | 27.89 | 28.09 | 27.61 | 27.76 | 19,328,546 | -0.59(-2.07%) |
Jan 20, 2022 | 28.50 | 28.90 | 28.32 | 28.35 | 13,889,112 | -0.67(-2.31%) |
Jan 19, 2022 | 29.39 | 29.51 | 28.69 | 29.02 | 15,988,041 | -0.25(-0.86%) |
Jan 18, 2022 | 29.29 | 29.43 | 28.84 | 29.27 | 17,774,694 | +0.31(+1.06%) |
Jan 14, 2022 | 28.96 | 0 | +0.74(+2.63%) | |||
Jan 13, 2022 | 28.38 | 28.57 | 28.17 | 28.22 | 16,463,936 | +0.03(+0.10%) |
Jan 12, 2022 | 28.14 | 28.38 | 28.06 | 28.20 | 21,281,660 | +0.59(+2.13%) |
Jan 11, 2022 | 26.94 | 27.65 | 26.82 | 27.61 | 16,101,438 | +0.89(+3.32%) |
Jan 10, 2022 | 26.99 | 27.08 | 26.56 | 26.72 | 11,287,356 | -0.10(-0.37%) |
Jan 07, 2022 | 26.46 | 26.85 | 26.29 | 26.82 | 17,889,582 | +0.78(+2.99%) |
Jan 06, 2022 | 26.23 | 26.32 | 25.84 | 26.04 | 14,779,289 | +0.40(+1.55%) |
Jan 05, 2022 | 26.15 | 26.28 | 25.64 | 25.65 | 14,939,415 | -0.16(-0.63%) |
Jan 04, 2022 | 25.43 | 25.94 | 25.41 | 25.81 | 17,080,924 | +1.07(+4.31%) |
Jan 03, 2022 | 24.13 | 24.84 | 24.09 | 24.74 | 10,825,067 | +0.67(+2.78%) |
Dec 31, 2021 | 24.00 | 24.17 | 23.96 | 24.07 | 7,172,867 | -0.05(-0.22%) |
Dec 30, 2021 | 24.48 | 24.59 | 24.12 | 24.13 | 10,744,240 | -0.27(-1.11%) |
Dec 29, 2021 | 24.51 | 24.65 | 24.36 | 24.40 | 12,067,594 | -0.07(-0.30%) |
Dec 28, 2021 | 24.55 | 24.69 | 24.31 | 24.47 | 9,347,922 | -0.06(-0.26%) |
Dec 27, 2021 | 24.22 | 24.55 | 23.93 | 24.53 | 9,337,947 | +0.15(+0.63%) |
Dec 23, 2021 | 24.56 | 24.81 | 24.35 | 24.38 | 12,134,542 | +0.18(+0.75%) |
Dec 22, 2021 | 24.05 | 24.26 | 23.82 | 24.20 | 11,826,981 | +0.31(+1.29%) |
Dec 21, 2021 | 23.54 | 23.98 | 23.53 | 23.89 | 16,273,303 | +0.71(+3.04%) |
Dec 20, 2021 | 23.36 | 23.38 | 22.90 | 23.19 | 31,841,706 | -0.59(-2.47%) |
Dec 17, 2021 | 24.17 | 24.17 | 23.77 | 23.77 | 12,622,108 | -0.39(-1.61%) |
Dec 16, 2021 | 24.30 | 24.53 | 24.14 | 24.16 | 11,465,725 | +0.10(+0.41%) |
Dec 15, 2021 | 23.96 | 24.13 | 23.55 | 24.06 | 10,275,395 | +0.06(+0.26%) |
Dec 14, 2021 | 23.95 | 24.34 | 23.93 | 24.00 | 9,534,254 | -0.04(-0.15%) |
Dec 13, 2021 | 24.30 | 24.38 | 24.00 | 24.04 | 9,786,488 | -0.74(-2.99%) |
Dec 10, 2021 | 24.79 | 24.81 | 24.51 | 24.78 | 9,133,640 | +0.23(+0.92%) |
Dec 09, 2021 | 24.54 | 24.63 | 24.33 | 24.55 | 10,537,969 | -0.31(-1.24%) |
Dec 08, 2021 | 25.00 | 25.13 | 24.82 | 24.86 | 8,712,966 | -0.04(-0.15%) |
Dec 07, 2021 | 25.00 | 25.23 | 24.82 | 24.90 | 10,011,153 | +0.19(+0.77%) |
Dec 06, 2021 | 25.00 | 25.04 | 24.68 | 24.71 | 11,169,545 | +0.38(+1.56%) |
Dec 03, 2021 | 24.81 | 24.82 | 24.19 | 24.33 | 11,938,540 | -0.14(-0.55%) |
Dec 02, 2021 | 23.91 | 24.57 | 23.76 | 24.46 | 16,793,862 | +1.19(+5.13%) |