Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.38 | 28.93 | 28.31 | 28.90 | 2,326,423 | +0.49(+1.71%) |
Feb 25, 2022 | 27.62 | 28.72 | 28.26 | 28.42 | 2,555,934 | +0.61(+2.20%) |
Feb 24, 2022 | 27.55 | 27.90 | 27.39 | 27.80 | 2,367,791 | +0.03(+0.09%) |
Feb 23, 2022 | 27.67 | 27.93 | 27.57 | 27.78 | 1,357,955 | +0.32(+1.17%) |
Feb 22, 2022 | 28.22 | 28.41 | 27.12 | 27.46 | 1,928,195 | -0.53(-1.90%) |
Feb 18, 2022 | 27.99 | 0 | -0.16(-0.57%) | |||
Feb 17, 2022 | 28.42 | 28.54 | 28.11 | 28.15 | 1,395,932 | -0.25(-0.89%) |
Feb 16, 2022 | 28.28 | 28.63 | 28.26 | 28.41 | 1,398,839 | +0.28(+0.99%) |
Feb 15, 2022 | 27.75 | 28.20 | 27.66 | 28.13 | 1,118,987 | +0.06(+0.21%) |
Feb 14, 2022 | 28.00 | 28.18 | 27.71 | 28.07 | 1,474,641 | +0.14(+0.51%) |
Feb 11, 2022 | 27.86 | 28.34 | 27.78 | 27.92 | 1,408,622 | +0.18(+0.64%) |
Feb 10, 2022 | 27.56 | 28.08 | 27.49 | 27.75 | 1,250,826 | +0.08(+0.28%) |
Feb 09, 2022 | 27.25 | 27.67 | 27.25 | 27.67 | 844,420 | +0.47(+1.71%) |
Feb 08, 2022 | 27.23 | 27.30 | 26.86 | 27.20 | 1,043,678 | -0.13(-0.46%) |
Feb 07, 2022 | 27.18 | 27.47 | 27.15 | 27.33 | 939,378 | +0.10(+0.37%) |
Feb 04, 2022 | 27.42 | 27.73 | 27.22 | 27.23 | 1,342,219 | -0.26(-0.95%) |
Feb 03, 2022 | 27.46 | 27.63 | 27.49 | 1,752,653 | -0.12(-0.43%) | |
Feb 02, 2022 | 27.20 | 27.72 | 27.20 | 27.61 | 1,653,790 | +0.41(+1.49%) |
Feb 01, 2022 | 26.85 | 27.31 | 26.77 | 27.20 | 2,764,989 | +0.36(+1.32%) |
Jan 31, 2022 | 26.34 | 27.09 | 26.85 | 1,965,763 | +0.51(+1.93%) | |
Jan 28, 2022 | 26.16 | 26.44 | 26.07 | 26.34 | 1,095,416 | +0.14(+0.52%) |
Jan 27, 2022 | 26.55 | 26.65 | 25.97 | 26.21 | 1,295,445 | -0.04(-0.16%) |
Jan 26, 2022 | 26.38 | 26.84 | 26.06 | 26.25 | 1,617,238 | +0.14(+0.52%) |
Jan 25, 2022 | 25.51 | 26.26 | 25.36 | 26.11 | 1,485,302 | +0.37(+1.45%) |
Jan 24, 2022 | 25.71 | 25.86 | 24.98 | 25.74 | 2,274,357 | -0.31(-1.20%) |
Jan 21, 2022 | 26.47 | 26.51 | 25.94 | 26.05 | 1,427,098 | -0.62(-2.33%) |
Jan 20, 2022 | 26.88 | 27.15 | 26.67 | 26.68 | 1,285,474 | -0.28(-1.03%) |
Jan 19, 2022 | 27.36 | 27.50 | 26.68 | 26.95 | 1,151,910 | -0.31(-1.14%) |
Jan 18, 2022 | 27.35 | 27.60 | 27.07 | 27.26 | 1,149,926 | +0.20(+0.74%) |
Jan 14, 2022 | 27.06 | 0 | +0.08(+0.28%) | |||
Jan 13, 2022 | 27.24 | 27.28 | 26.95 | 26.99 | 655,381 | -0.08(-0.28%) |
Jan 12, 2022 | 26.77 | 27.10 | 26.73 | 27.06 | 996,729 | +0.50(+1.87%) |
Jan 11, 2022 | 26.20 | 26.65 | 26.07 | 26.57 | 1,242,089 | +0.55(+2.10%) |
Jan 10, 2022 | 26.23 | 26.33 | 25.89 | 26.02 | 1,506,226 | -0.26(-0.99%) |
Jan 07, 2022 | 26.00 | 26.43 | 25.81 | 26.28 | 1,256,739 | +0.38(+1.46%) |
Jan 06, 2022 | 25.52 | 25.99 | 25.36 | 25.90 | 1,263,900 | +0.58(+2.29%) |
Jan 05, 2022 | 25.67 | 25.87 | 25.31 | 25.32 | 1,161,559 | -0.21(-0.82%) |
Jan 04, 2022 | 25.97 | 26.00 | 25.48 | 25.53 | 1,163,494 | -0.36(-1.39%) |
Jan 03, 2022 | 25.55 | 25.92 | 25.51 | 25.89 | 521,830 | +0.42(+1.65%) |
Dec 31, 2021 | 25.34 | 25.53 | 25.21 | 25.47 | 816,344 | +0.22(+0.86%) |
Dec 30, 2021 | 25.30 | 25.46 | 25.20 | 25.26 | 711,800 | +0.08(+0.30%) |
Dec 29, 2021 | 25.20 | 25.36 | 25.10 | 25.18 | 1,323,096 | -0.28(-1.11%) |
Dec 28, 2021 | 25.61 | 25.75 | 25.41 | 25.46 | 474,047 | -0.06(-0.23%) |
Dec 27, 2021 | 25.22 | 25.53 | 25.01 | 25.52 | 710,183 | +0.41(+1.63%) |
Dec 23, 2021 | 25.06 | 25.28 | 25.00 | 25.11 | 1,064,811 | +0.12(+0.47%) |
Dec 22, 2021 | 24.76 | 25.02 | 24.52 | 25.00 | 828,847 | +0.22(+0.87%) |
Dec 21, 2021 | 24.77 | 24.95 | 24.62 | 24.78 | 1,126,776 | +0.26(+1.05%) |
Dec 20, 2021 | 24.21 | 24.58 | 24.13 | 24.52 | 1,110,396 | -0.07(-0.27%) |
Dec 17, 2021 | 24.30 | 24.81 | 24.10 | 24.59 | 1,110,837 | -0.06(-0.24%) |
Dec 16, 2021 | 24.80 | 25.10 | 24.64 | 24.65 | 1,104,979 | +0.01(+0.03%) |
Dec 15, 2021 | 24.27 | 24.70 | 24.14 | 24.64 | 925,006 | +0.28(+1.16%) |
Dec 14, 2021 | 24.38 | 24.65 | 24.31 | 24.35 | 762,411 | -0.16(-0.65%) |
Dec 13, 2021 | 24.45 | 24.68 | 24.37 | 24.51 | 1,095,882 | -0.11(-0.44%) |
Dec 10, 2021 | 24.86 | 24.91 | 24.44 | 24.62 | 870,381 | -0.12(-0.47%) |
Dec 09, 2021 | 24.97 | 25.02 | 24.66 | 24.74 | 875,731 | -0.46(-1.82%) |
Dec 08, 2021 | 25.42 | 25.61 | 25.11 | 25.20 | 1,017,955 | -0.13(-0.53%) |
Dec 07, 2021 | 24.97 | 25.46 | 24.96 | 25.33 | 983,535 | +0.59(+2.39%) |
Dec 06, 2021 | 24.66 | 24.96 | 24.41 | 24.74 | 973,341 | +0.27(+1.09%) |
Dec 03, 2021 | 25.02 | 25.16 | 24.36 | 24.47 | 1,050,199 | -0.36(-1.44%) |
Dec 02, 2021 | 24.34 | 25.00 | 24.10 | 24.83 | 1,211,563 | +0.51(+2.09%) |