Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.78 | 27.93 | 26.68 | 27.47 | 593,088 | +0.12(+0.44%) |
Feb 25, 2022 | 27.50 | 27.60 | 26.67 | 27.35 | 697,284 | +0.61(+2.28%) |
Feb 24, 2022 | 23.64 | 26.85 | 23.91 | 26.74 | 836,919 | +1.89(+7.60%) |
Feb 23, 2022 | 26.04 | 27.03 | 24.85 | 24.85 | 807,843 | -1.04(-4.00%) |
Feb 22, 2022 | 25.45 | 26.74 | 25.03 | 25.89 | 1,198,599 | -0.40(-1.53%) |
Feb 18, 2022 | 26.29 | 0 | -1.21(-4.40%) | |||
Feb 17, 2022 | 28.06 | 28.42 | 27.20 | 27.50 | 239,583 | -1.12(-3.91%) |
Feb 16, 2022 | 28.09 | 28.90 | 27.67 | 28.62 | 420,333 | +0.34(+1.21%) |
Feb 15, 2022 | 27.58 | 28.66 | 27.23 | 28.28 | 1,081,404 | +1.52(+5.68%) |
Feb 14, 2022 | 26.96 | 27.62 | 26.38 | 26.76 | 457,875 | -0.11(-0.40%) |
Feb 11, 2022 | 28.08 | 28.35 | 26.29 | 26.87 | 635,523 | -1.23(-4.37%) |
Feb 10, 2022 | 28.08 | 29.50 | 27.84 | 28.09 | 873,381 | -0.57(-1.98%) |
Feb 09, 2022 | 27.78 | 28.92 | 27.47 | 28.66 | 519,408 | +1.42(+5.21%) |
Feb 08, 2022 | 26.58 | 27.58 | 26.58 | 27.24 | 253,584 | +0.50(+1.88%) |
Feb 07, 2022 | 26.96 | 27.65 | 26.55 | 26.74 | 1,939,539 | +0.09(+0.33%) |
Feb 04, 2022 | 25.81 | 26.96 | 25.43 | 26.65 | 374,358 | +0.84(+3.27%) |
Feb 03, 2022 | 26.03 | 25.74 | 25.81 | 1,591,683 | -1.07(-3.99%) | |
Feb 02, 2022 | 27.79 | 27.79 | 26.43 | 26.88 | 425,871 | -0.47(-1.72%) |
Feb 01, 2022 | 26.83 | 27.45 | 26.14 | 27.35 | 406,272 | +0.80(+3.01%) |
Jan 31, 2022 | 24.93 | 26.55 | 454,317 | +1.85(+7.48%) | ||
Jan 28, 2022 | 23.80 | 24.74 | 22.83 | 24.70 | 687,798 | +1.03(+4.34%) |
Jan 27, 2022 | 25.19 | 25.90 | 23.52 | 23.68 | 486,789 | -1.18(-4.76%) |
Jan 26, 2022 | 24.82 | 26.32 | 24.37 | 24.86 | 531,456 | +0.73(+3.03%) |
Jan 25, 2022 | 24.02 | 24.61 | 23.39 | 24.13 | 783,489 | -0.69(-2.79%) |
Jan 24, 2022 | 23.67 | 24.95 | 23.14 | 24.82 | 785,538 | +0.28(+1.15%) |
Jan 21, 2022 | 25.91 | 26.58 | 24.45 | 24.54 | 885,705 | -1.78(-6.76%) |
Jan 20, 2022 | 27.67 | 28.08 | 26.14 | 26.32 | 1,203,975 | -0.92(-3.39%) |
Jan 19, 2022 | 27.27 | 27.97 | 26.74 | 27.24 | 488,115 | +0.08(+0.29%) |
Jan 18, 2022 | 28.70 | 28.70 | 27.01 | 27.16 | 779,787 | -2.39(-8.10%) |
Jan 14, 2022 | 29.56 | 0 | +1.70(+6.10%) | |||
Jan 13, 2022 | 28.82 | 29.16 | 27.66 | 27.86 | 486,705 | -0.40(-1.40%) |
Jan 12, 2022 | 28.33 | 28.60 | 27.42 | 28.25 | 388,044 | +0.39(+1.39%) |
Jan 11, 2022 | 27.64 | 28.26 | 26.88 | 27.87 | 429,651 | +0.29(+1.05%) |
Jan 10, 2022 | 26.76 | 27.67 | 25.71 | 27.58 | 519,051 | +0.24(+0.89%) |
Jan 07, 2022 | 27.86 | 28.85 | 26.59 | 27.33 | 726,669 | -0.57(-2.03%) |
Jan 06, 2022 | 27.17 | 28.67 | 26.64 | 27.90 | 803,337 | +1.25(+4.69%) |
Jan 05, 2022 | 29.16 | 30.53 | 26.43 | 26.65 | 1,324,836 | -1.51(-5.36%) |
Jan 04, 2022 | 29.66 | 30.03 | 27.13 | 28.16 | 705,990 | -1.67(-5.59%) |
Jan 03, 2022 | 28.83 | 30.07 | 28.54 | 29.83 | 478,287 | +1.40(+4.94%) |
Dec 31, 2021 | 28.23 | 29.00 | 28.23 | 28.42 | 511,878 | +0.04(+0.13%) |
Dec 30, 2021 | 26.79 | 28.80 | 26.79 | 28.39 | 878,478 | +1.52(+5.64%) |
Dec 29, 2021 | 26.17 | 26.91 | 25.77 | 26.87 | 724,224 | +0.70(+2.66%) |
Dec 28, 2021 | 26.53 | 26.53 | 25.79 | 26.17 | 755,190 | -0.26(-0.98%) |
Dec 27, 2021 | 26.00 | 26.55 | 25.72 | 26.43 | 434,256 | +0.56(+2.16%) |
Dec 23, 2021 | 25.17 | 26.28 | 25.17 | 25.87 | 359,967 | +0.64(+2.52%) |
Dec 22, 2021 | 24.74 | 25.49 | 24.44 | 25.24 | 355,077 | +0.30(+1.19%) |
Dec 21, 2021 | 23.84 | 25.06 | 23.68 | 24.94 | 458,439 | +1.49(+6.35%) |
Dec 20, 2021 | 24.67 | 24.77 | 23.24 | 23.45 | 967,335 | -1.36(-5.47%) |
Dec 17, 2021 | 24.11 | 24.94 | 23.53 | 24.81 | 1,547,754 | +1.13(+4.79%) |
Dec 16, 2021 | 24.88 | 25.04 | 23.37 | 23.67 | 562,239 | -0.74(-3.03%) |
Dec 15, 2021 | 24.63 | 24.93 | 22.99 | 24.41 | 801,795 | +0.15(+0.63%) |
Dec 14, 2021 | 24.26 | 24.50 | 23.44 | 24.26 | 622,293 | -0.44(-1.79%) |
Dec 13, 2021 | 25.70 | 25.91 | 24.21 | 24.70 | 455,976 | -0.94(-3.68%) |
Dec 10, 2021 | 26.07 | 26.33 | 25.21 | 25.65 | 494,259 | -0.09(-0.36%) |
Dec 09, 2021 | 26.66 | 27.18 | 25.40 | 25.74 | 566,772 | -0.85(-3.18%) |
Dec 08, 2021 | 26.00 | 27.00 | 25.01 | 26.59 | 655,467 | +0.55(+2.10%) |
Dec 07, 2021 | 26.36 | 27.15 | 25.91 | 26.04 | 807,405 | +0.54(+2.12%) |
Dec 06, 2021 | 25.62 | 25.71 | 23.91 | 25.50 | 1,289,481 | -0.73(-2.78%) |
Dec 03, 2021 | 27.33 | 27.68 | 25.38 | 26.23 | 3,283,542 | -0.96(-3.53%) |
Dec 02, 2021 | 28.48 | 28.75 | 26.36 | 27.19 | 1,854,864 | -0.93(-3.32%) |