Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.29 | 25.95 | 25.13 | 25.70 | 13,131,802 | -0.59(-2.26%) |
Feb 25, 2022 | 25.88 | 26.48 | 25.86 | 26.29 | 10,764,642 | +0.52(+2.04%) |
Feb 24, 2022 | 23.98 | 25.86 | 23.96 | 25.77 | 19,246,440 | +0.38(+1.48%) |
Feb 23, 2022 | 26.50 | 26.52 | 25.33 | 25.39 | 10,633,248 | -0.73(-2.79%) |
Feb 22, 2022 | 25.96 | 26.39 | 25.43 | 26.12 | 15,154,882 | +0.06(+0.23%) |
Feb 18, 2022 | 26.06 | 0 | -0.32(-1.21%) | |||
Feb 17, 2022 | 27.23 | 27.29 | 26.27 | 26.38 | 13,200,468 | -1.66(-5.90%) |
Feb 16, 2022 | 27.30 | 28.08 | 27.01 | 28.04 | 9,903,184 | +0.54(+1.95%) |
Feb 15, 2022 | 27.33 | 27.52 | 27.02 | 27.50 | 12,914,296 | +1.09(+4.11%) |
Feb 14, 2022 | 26.40 | 26.56 | 25.55 | 26.41 | 16,773,256 | -0.01(-0.02%) |
Feb 11, 2022 | 28.35 | 28.46 | 26.00 | 26.42 | 25,963,994 | -1.86(-6.58%) |
Feb 10, 2022 | 28.97 | 29.70 | 27.95 | 28.28 | 13,645,576 | -1.45(-4.88%) |
Feb 09, 2022 | 29.57 | 29.75 | 29.43 | 29.73 | 6,902,810 | +0.53(+1.82%) |
Feb 08, 2022 | 28.66 | 29.23 | 28.41 | 29.20 | 6,719,328 | +0.68(+2.37%) |
Feb 07, 2022 | 28.48 | 28.84 | 28.30 | 28.52 | 8,560,570 | +0.43(+1.53%) |
Feb 04, 2022 | 27.80 | 28.57 | 27.41 | 28.09 | 10,983,436 | +0.41(+1.48%) |
Feb 03, 2022 | 28.50 | 28.95 | 27.53 | 27.68 | 11,678,016 | -1.80(-6.10%) |
Feb 02, 2022 | 29.27 | 29.55 | 28.88 | 29.48 | 8,396,638 | +0.34(+1.15%) |
Feb 01, 2022 | 28.41 | 29.20 | 28.01 | 29.15 | 7,281,396 | +1.04(+3.70%) |
Jan 31, 2022 | 27.08 | 28.14 | 28.11 | 7,469,594 | +0.91(+3.33%) | |
Jan 28, 2022 | 26.65 | 27.29 | 26.10 | 27.20 | 14,649,194 | +0.83(+3.15%) |
Jan 27, 2022 | 27.16 | 27.41 | 26.05 | 26.38 | 18,851,114 | -0.07(-0.28%) |
Jan 26, 2022 | 27.33 | 27.93 | 26.36 | 26.45 | 31,480,690 | -0.28(-1.03%) |
Jan 25, 2022 | 25.89 | 27.15 | 25.41 | 26.73 | 23,611,772 | -0.02(-0.07%) |
Jan 24, 2022 | 26.07 | 27.10 | 24.42 | 26.75 | 38,847,552 | -0.41(-1.51%) |
Jan 21, 2022 | 28.20 | 28.50 | 27.12 | 27.16 | 22,013,208 | -1.33(-4.67%) |
Jan 20, 2022 | 29.45 | 29.98 | 28.35 | 28.48 | 10,445,006 | -0.61(-2.08%) |
Jan 19, 2022 | 29.75 | 29.81 | 28.95 | 29.09 | 13,416,636 | -0.41(-1.41%) |
Jan 18, 2022 | 29.98 | 30.00 | 29.30 | 29.50 | 13,911,858 | -1.12(-3.66%) |
Jan 14, 2022 | 30.62 | 0 | +0.17(+0.56%) | |||
Jan 13, 2022 | 31.45 | 31.59 | 30.29 | 30.45 | 9,064,948 | -0.94(-2.98%) |
Jan 12, 2022 | 31.45 | 31.70 | 31.08 | 31.39 | 7,122,084 | +0.16(+0.51%) |
Jan 11, 2022 | 30.50 | 31.27 | 30.15 | 31.23 | 10,174,696 | +0.57(+1.86%) |
Jan 10, 2022 | 29.84 | 30.75 | 28.97 | 30.66 | 15,216,532 | +0.23(+0.76%) |
Jan 07, 2022 | 30.00 | 30.48 | 29.62 | 30.43 | 8,019,600 | +0.42(+1.41%) |
Jan 06, 2022 | 30.00 | 30.43 | 29.74 | 30.00 | 8,887,510 | -0.09(-0.28%) |
Jan 05, 2022 | 31.18 | 31.55 | 30.04 | 30.09 | 8,675,474 | -1.21(-3.85%) |
Jan 04, 2022 | 31.40 | 31.44 | 30.83 | 31.30 | 4,778,080 | +0.01(+0.03%) |
Jan 03, 2022 | 30.98 | 31.30 | 30.66 | 31.29 | 5,411,842 | +0.51(+1.66%) |
Dec 31, 2021 | 30.66 | 30.89 | 30.50 | 30.77 | 3,836,962 | +0.13(+0.42%) |
Dec 30, 2021 | 30.70 | 30.98 | 30.48 | 30.64 | 3,404,994 | +0.04(+0.13%) |
Dec 29, 2021 | 30.27 | 30.75 | 30.09 | 30.61 | 3,933,030 | +0.34(+1.14%) |
Dec 28, 2021 | 29.94 | 30.26 | 29.80 | 30.26 | 5,505,942 | +0.40(+1.34%) |
Dec 27, 2021 | 29.63 | 29.95 | 29.43 | 29.86 | 5,119,758 | +0.35(+1.19%) |
Dec 23, 2021 | 29.51 | 29.69 | 29.44 | 29.51 | 6,279,054 | +0.15(+0.51%) |
Dec 22, 2021 | 28.56 | 29.37 | 28.56 | 29.36 | 6,594,492 | +0.88(+3.11%) |
Dec 21, 2021 | 28.32 | 28.68 | 27.98 | 28.48 | 8,161,034 | +0.61(+2.17%) |
Dec 20, 2021 | 27.07 | 27.96 | 26.50 | 27.87 | 15,345,736 | -0.47(-1.66%) |
Dec 17, 2021 | 28.29 | 28.95 | 27.92 | 28.34 | 13,476,592 | -0.49(-1.70%) |
Dec 16, 2021 | 29.73 | 29.84 | 28.34 | 28.83 | 11,667,946 | -0.66(-2.22%) |
Dec 15, 2021 | 28.41 | 29.52 | 27.80 | 29.48 | 13,825,010 | +1.00(+3.49%) |
Dec 14, 2021 | 28.23 | 28.62 | 27.78 | 28.49 | 8,630,448 | -0.23(-0.80%) |
Dec 13, 2021 | 29.18 | 29.20 | 28.55 | 28.72 | 7,508,718 | -0.55(-1.86%) |
Dec 10, 2021 | 29.07 | 29.34 | 28.62 | 29.27 | 7,817,352 | +0.85(+2.99%) |
Dec 09, 2021 | 28.80 | 29.04 | 28.10 | 28.41 | 8,058,682 | -0.40(-1.39%) |
Dec 08, 2021 | 28.11 | 28.85 | 27.94 | 28.82 | 6,793,896 | +0.83(+2.95%) |
Dec 07, 2021 | 27.33 | 28.16 | 27.29 | 27.99 | 11,458,714 | +1.43(+5.40%) |
Dec 06, 2021 | 25.98 | 26.59 | 25.55 | 26.55 | 18,190,434 | +1.02(+3.99%) |
Dec 03, 2021 | 26.83 | 26.92 | 24.42 | 25.54 | 25,137,042 | -1.14(-4.29%) |
Dec 02, 2021 | 26.36 | 26.96 | 26.12 | 26.68 | 15,809,790 | +0.78(+3.01%) |