Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.99 | 26.67 | 25.85 | 26.62 | 9,834,644 | +0.64(+2.45%) |
Feb 25, 2022 | 25.25 | 25.98 | 25.46 | 25.98 | 13,087,075 | +0.76(+3.01%) |
Feb 24, 2022 | 25.75 | 25.79 | 24.62 | 25.22 | 9,593,917 | -0.17(-0.65%) |
Feb 23, 2022 | 25.53 | 25.88 | 25.25 | 25.39 | 6,174,737 | +0.06(+0.24%) |
Feb 22, 2022 | 26.02 | 26.10 | 24.91 | 25.33 | 15,503,412 | -0.02(-0.07%) |
Feb 18, 2022 | 25.34 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.82 | 26.13 | 25.57 | 25.86 | 6,508,848 | +0.03(+0.10%) |
Feb 16, 2022 | 25.71 | 26.37 | 25.71 | 25.83 | 7,868,403 | +0.32(+1.26%) |
Feb 15, 2022 | 25.20 | 25.52 | 24.93 | 25.51 | 7,901,223 | -0.39(-1.51%) |
Feb 14, 2022 | 26.06 | 26.30 | 25.64 | 25.90 | 12,389,264 | -0.35(-1.33%) |
Feb 11, 2022 | 25.36 | 26.38 | 25.29 | 26.25 | 10,667,837 | +1.10(+4.37%) |
Feb 10, 2022 | 25.00 | 25.62 | 24.97 | 25.15 | 5,316,493 | -0.03(-0.14%) |
Feb 09, 2022 | 24.91 | 25.46 | 24.91 | 25.19 | 5,289,769 | +0.37(+1.48%) |
Feb 08, 2022 | 25.04 | 25.09 | 24.53 | 24.82 | 7,106,391 | -0.45(-1.79%) |
Feb 07, 2022 | 25.03 | 25.47 | 24.64 | 25.27 | 7,230,314 | +0.24(+0.94%) |
Feb 04, 2022 | 25.68 | 25.69 | 24.96 | 25.04 | 17,656,460 | -0.44(-1.71%) |
Feb 03, 2022 | 25.51 | 25.47 | 14,660,696 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.18 | 26.60 | 25.81 | 26.50 | 13,186,641 | +0.44(+1.67%) |
Feb 01, 2022 | 24.91 | 26.08 | 24.88 | 26.07 | 9,412,694 | +1.16(+4.66%) |
Jan 31, 2022 | 24.71 | 25.13 | 24.91 | 8,214,234 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.80 | 25.09 | 24.51 | 24.67 | 9,114,229 | -0.13(-0.53%) |
Jan 27, 2022 | 24.80 | 25.24 | 24.45 | 24.80 | 10,468,914 | +0.49(+2.01%) |
Jan 26, 2022 | 24.58 | 24.94 | 24.18 | 24.31 | 9,653,677 | +0.24(+1.01%) |
Jan 25, 2022 | 22.72 | 24.18 | 22.49 | 24.07 | 13,099,925 | +1.19(+5.22%) |
Jan 24, 2022 | 22.85 | 23.21 | 22.03 | 22.88 | 15,107,216 | -0.72(-3.07%) |
Jan 21, 2022 | 24.18 | 24.25 | 23.51 | 23.60 | 14,039,998 | -0.99(-4.04%) |
Jan 20, 2022 | 24.54 | 25.18 | 24.37 | 24.59 | 6,334,305 | -0.15(-0.60%) |
Jan 19, 2022 | 25.20 | 25.20 | 24.51 | 24.74 | 6,856,658 | -0.19(-0.77%) |
Jan 18, 2022 | 25.50 | 25.50 | 24.70 | 24.93 | 15,750,217 | +0.32(+1.31%) |
Jan 14, 2022 | 24.61 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.56 | 24.73 | 24.08 | 24.30 | 8,747,679 | -0.27(-1.10%) |
Jan 12, 2022 | 24.63 | 25.06 | 24.42 | 24.57 | 13,371,961 | +0.17(+0.71%) |
Jan 11, 2022 | 23.49 | 24.42 | 23.39 | 24.39 | 9,972,011 | +1.19(+5.15%) |
Jan 10, 2022 | 23.16 | 23.35 | 22.85 | 23.20 | 5,861,599 | +0.04(+0.19%) |
Jan 07, 2022 | 23.32 | 23.34 | 22.97 | 23.16 | 8,072,461 | -0.02(-0.08%) |
Jan 06, 2022 | 23.32 | 23.73 | 23.07 | 23.17 | 10,594,544 | +0.37(+1.61%) |
Jan 05, 2022 | 23.29 | 23.44 | 22.78 | 22.81 | 9,039,660 | +0.07(+0.31%) |
Jan 04, 2022 | 22.41 | 22.85 | 22.28 | 22.74 | 8,365,284 | +0.33(+1.48%) |
Jan 03, 2022 | 21.94 | 22.61 | 21.88 | 22.41 | 4,933,383 | +0.58(+2.68%) |
Dec 31, 2021 | 21.53 | 21.88 | 21.51 | 21.82 | 3,921,775 | +0.29(+1.34%) |
Dec 30, 2021 | 21.65 | 21.79 | 21.50 | 21.53 | 4,094,778 | -0.02(-0.08%) |
Dec 29, 2021 | 21.58 | 21.94 | 21.50 | 21.55 | 7,204,604 | -0.24(-1.08%) |
Dec 28, 2021 | 21.90 | 22.12 | 21.70 | 21.79 | 3,112,366 | -0.02(-0.08%) |
Dec 27, 2021 | 21.27 | 21.82 | 21.02 | 21.80 | 3,619,617 | +0.44(+2.04%) |
Dec 23, 2021 | 21.38 | 21.56 | 21.26 | 21.37 | 3,553,675 | +0.10(+0.45%) |
Dec 22, 2021 | 20.90 | 21.41 | 20.70 | 21.27 | 4,903,427 | +0.37(+1.79%) |
Dec 21, 2021 | 20.51 | 20.95 | 20.44 | 20.90 | 8,207,600 | +0.76(+3.77%) |
Dec 20, 2021 | 19.59 | 20.16 | 19.37 | 20.14 | 8,438,599 | -0.07(-0.35%) |
Dec 17, 2021 | 20.16 | 20.54 | 20.02 | 20.21 | 6,479,884 | -0.44(-2.15%) |
Dec 16, 2021 | 20.77 | 21.16 | 20.63 | 20.65 | 5,913,528 | +0.16(+0.77%) |
Dec 15, 2021 | 20.34 | 20.64 | 19.67 | 20.50 | 7,780,106 | +0.03(+0.17%) |
Dec 14, 2021 | 20.64 | 21.05 | 20.39 | 20.46 | 5,982,455 | -0.31(-1.47%) |
Dec 13, 2021 | 21.24 | 21.26 | 20.70 | 20.77 | 7,338,960 | -0.70(-3.25%) |
Dec 10, 2021 | 21.52 | 21.59 | 21.18 | 21.46 | 6,563,338 | +0.13(+0.61%) |
Dec 09, 2021 | 21.36 | 21.50 | 21.12 | 21.33 | 6,333,585 | -0.27(-1.25%) |
Dec 08, 2021 | 21.96 | 22.10 | 21.55 | 21.60 | 5,986,352 | -0.25(-1.16%) |
Dec 07, 2021 | 21.76 | 22.13 | 21.59 | 21.86 | 7,799,324 | +0.61(+2.87%) |
Dec 06, 2021 | 20.91 | 21.57 | 20.74 | 21.25 | 7,287,906 | +0.69(+3.35%) |
Dec 03, 2021 | 21.48 | 21.65 | 20.43 | 20.56 | 11,629,939 | -0.50(-2.36%) |
Dec 02, 2021 | 20.51 | 21.18 | 20.17 | 21.05 | 16,461,415 | +0.65(+3.20%) |