Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.60 | 27.13 | 26.46 | 26.82 | 3,231,992 | -0.43(-1.59%) |
Feb 25, 2022 | 26.24 | 27.26 | 26.59 | 27.25 | 3,244,446 | +1.13(+4.32%) |
Feb 24, 2022 | 25.41 | 26.23 | 24.98 | 26.12 | 2,828,812 | -0.06(-0.24%) |
Feb 23, 2022 | 26.88 | 27.03 | 26.11 | 26.18 | 2,541,251 | -0.43(-1.63%) |
Feb 22, 2022 | 27.31 | 27.31 | 26.25 | 26.62 | 3,184,053 | -0.78(-2.83%) |
Feb 18, 2022 | 27.39 | 0 | +0.23(+0.86%) | |||
Feb 17, 2022 | 28.00 | 28.04 | 27.08 | 27.16 | 1,810,790 | -1.15(-4.05%) |
Feb 16, 2022 | 27.78 | 28.44 | 27.78 | 28.30 | 1,933,605 | +0.28(+1.00%) |
Feb 15, 2022 | 27.75 | 28.10 | 27.69 | 28.02 | 1,954,309 | +0.60(+2.20%) |
Feb 14, 2022 | 27.60 | 27.94 | 27.02 | 27.42 | 2,848,226 | -0.21(-0.75%) |
Feb 11, 2022 | 28.22 | 28.60 | 27.41 | 27.63 | 3,102,515 | -0.69(-2.42%) |
Feb 10, 2022 | 27.92 | 29.79 | 27.92 | 28.31 | 4,629,314 | +0.05(+0.16%) |
Feb 09, 2022 | 28.14 | 28.46 | 28.03 | 28.27 | 3,100,336 | +0.36(+1.29%) |
Feb 08, 2022 | 28.15 | 28.37 | 27.75 | 27.91 | 2,920,193 | -0.13(-0.45%) |
Feb 07, 2022 | 28.04 | 28.51 | 27.83 | 28.03 | 3,878,084 | -0.04(-0.13%) |
Feb 04, 2022 | 27.88 | 28.39 | 27.74 | 28.07 | 2,606,628 | +0.14(+0.52%) |
Feb 03, 2022 | 28.98 | 27.88 | 27.92 | 3,073,422 | -1.08(-3.73%) | |
Feb 02, 2022 | 28.99 | 29.05 | 28.48 | 29.01 | 4,417,919 | +0.02(+0.06%) |
Feb 01, 2022 | 29.63 | 29.71 | 28.38 | 28.99 | 7,675,072 | +0.15(+0.53%) |
Jan 31, 2022 | 27.97 | 28.85 | 28.84 | 10,149,192 | +0.67(+2.37%) | |
Jan 28, 2022 | 27.86 | 28.19 | 27.30 | 28.17 | 4,916,877 | -0.09(-0.32%) |
Jan 27, 2022 | 28.99 | 29.46 | 28.05 | 28.26 | 2,696,622 | -0.37(-1.29%) |
Jan 26, 2022 | 29.04 | 29.48 | 28.25 | 28.63 | 2,796,302 | +0.17(+0.60%) |
Jan 25, 2022 | 27.96 | 28.77 | 27.41 | 28.46 | 4,051,298 | -0.13(-0.44%) |
Jan 24, 2022 | 28.03 | 28.69 | 27.25 | 28.58 | 3,813,344 | -0.12(-0.41%) |
Jan 21, 2022 | 29.23 | 29.33 | 28.62 | 28.70 | 2,994,835 | -0.81(-2.75%) |
Jan 20, 2022 | 30.81 | 30.87 | 29.46 | 29.51 | 2,546,529 | -0.99(-3.25%) |
Jan 19, 2022 | 31.35 | 31.35 | 30.38 | 30.50 | 2,747,599 | -0.40(-1.28%) |
Jan 18, 2022 | 31.60 | 31.73 | 30.54 | 30.90 | 3,589,962 | -0.91(-2.86%) |
Jan 14, 2022 | 31.81 | 0 | +0.31(+0.97%) | |||
Jan 13, 2022 | 31.74 | 32.02 | 31.44 | 31.51 | 2,668,606 | -0.17(-0.54%) |
Jan 12, 2022 | 32.64 | 32.88 | 31.68 | 31.68 | 3,385,081 | -0.76(-2.34%) |
Jan 11, 2022 | 31.78 | 32.44 | 31.60 | 32.43 | 3,390,913 | +0.94(+2.98%) |
Jan 10, 2022 | 31.95 | 32.21 | 30.86 | 31.50 | 4,630,256 | -0.22(-0.68%) |
Jan 07, 2022 | 30.95 | 31.78 | 30.76 | 31.71 | 3,481,058 | +0.96(+3.11%) |
Jan 06, 2022 | 30.79 | 31.05 | 30.26 | 30.76 | 2,161,832 | +0.22(+0.71%) |
Jan 05, 2022 | 31.09 | 31.51 | 30.53 | 30.54 | 4,087,627 | -0.32(-1.05%) |
Jan 04, 2022 | 30.35 | 31.03 | 30.27 | 30.86 | 1,901,059 | +0.73(+2.42%) |
Jan 03, 2022 | 30.40 | 30.72 | 29.94 | 30.13 | 1,488,825 | -0.07(-0.24%) |
Dec 31, 2021 | 30.20 | 30.46 | 30.15 | 30.21 | 1,227,690 | +0.05(+0.15%) |
Dec 30, 2021 | 30.34 | 30.60 | 30.12 | 30.16 | 946,848 | -0.11(-0.36%) |
Dec 29, 2021 | 30.40 | 30.58 | 30.20 | 30.27 | 1,036,226 | -0.19(-0.62%) |
Dec 28, 2021 | 30.40 | 30.66 | 30.26 | 30.46 | 1,328,734 | +0.01(+0.03%) |
Dec 27, 2021 | 29.87 | 30.46 | 29.86 | 30.45 | 1,088,662 | +0.56(+1.89%) |
Dec 23, 2021 | 29.54 | 29.96 | 29.45 | 29.89 | 1,054,321 | +0.49(+1.67%) |
Dec 22, 2021 | 29.45 | 29.62 | 29.26 | 29.39 | 1,487,597 | -0.04(-0.15%) |
Dec 21, 2021 | 29.31 | 29.52 | 29.08 | 29.44 | 1,587,278 | +0.70(+2.43%) |
Dec 20, 2021 | 29.07 | 29.39 | 28.27 | 28.74 | 2,523,486 | -0.97(-3.25%) |
Dec 17, 2021 | 30.05 | 30.32 | 29.55 | 29.71 | 8,534,929 | -0.84(-2.75%) |
Dec 16, 2021 | 31.20 | 31.46 | 30.47 | 30.55 | 2,387,743 | -0.40(-1.30%) |
Dec 15, 2021 | 30.30 | 31.04 | 30.01 | 30.95 | 3,037,138 | +0.79(+2.61%) |
Dec 14, 2021 | 30.32 | 31.03 | 30.03 | 30.16 | 3,762,426 | -0.35(-1.14%) |
Dec 13, 2021 | 30.49 | 30.88 | 29.76 | 30.51 | 4,330,578 | +0.06(+0.21%) |
Dec 10, 2021 | 30.07 | 30.49 | 29.69 | 30.45 | 4,155,788 | +0.71(+2.38%) |
Dec 09, 2021 | 29.65 | 30.29 | 29.46 | 29.74 | 3,429,819 | -0.08(-0.27%) |
Dec 08, 2021 | 29.49 | 30.18 | 29.40 | 29.82 | 4,911,805 | +0.33(+1.12%) |
Dec 07, 2021 | 29.43 | 29.77 | 29.25 | 29.49 | 2,226,121 | +0.58(+2.01%) |
Dec 06, 2021 | 28.91 | 29.27 | 28.67 | 28.91 | 2,593,359 | +0.39(+1.38%) |
Dec 03, 2021 | 29.18 | 29.24 | 28.01 | 28.52 | 3,456,421 | -0.67(-2.30%) |
Dec 02, 2021 | 28.67 | 29.52 | 28.48 | 29.19 | 2,157,532 | +0.73(+2.58%) |