Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.01 | 26.69 | 25.87 | 26.64 | 9,826,470 | +0.64(+2.45%) |
Feb 25, 2022 | 25.27 | 26.00 | 25.48 | 26.00 | 13,076,197 | +0.76(+3.01%) |
Feb 24, 2022 | 25.77 | 25.81 | 24.64 | 25.24 | 9,585,943 | -0.17(-0.65%) |
Feb 23, 2022 | 25.55 | 25.91 | 25.27 | 25.41 | 6,169,605 | +0.06(+0.24%) |
Feb 22, 2022 | 26.04 | 26.12 | 24.93 | 25.35 | 15,490,527 | -0.02(-0.07%) |
Feb 18, 2022 | 25.36 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.84 | 26.15 | 25.60 | 25.88 | 6,503,438 | +0.03(+0.10%) |
Feb 16, 2022 | 25.73 | 26.39 | 25.73 | 25.85 | 7,861,863 | +0.32(+1.26%) |
Feb 15, 2022 | 25.22 | 25.54 | 24.95 | 25.53 | 7,894,656 | -0.39(-1.51%) |
Feb 14, 2022 | 26.08 | 26.32 | 25.67 | 25.92 | 12,378,967 | -0.35(-1.33%) |
Feb 11, 2022 | 25.38 | 26.40 | 25.31 | 26.27 | 10,658,971 | +1.10(+4.37%) |
Feb 10, 2022 | 25.02 | 25.64 | 24.99 | 25.17 | 5,312,074 | -0.03(-0.14%) |
Feb 09, 2022 | 24.93 | 25.48 | 24.93 | 25.21 | 5,285,373 | +0.37(+1.48%) |
Feb 08, 2022 | 25.06 | 25.11 | 24.55 | 24.84 | 7,100,484 | -0.45(-1.79%) |
Feb 07, 2022 | 25.05 | 25.50 | 24.66 | 25.30 | 7,224,304 | +0.24(+0.94%) |
Feb 04, 2022 | 25.70 | 25.71 | 24.98 | 25.06 | 17,641,786 | -0.44(-1.71%) |
Feb 03, 2022 | 25.53 | 25.50 | 14,648,511 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.20 | 26.62 | 25.83 | 26.53 | 13,175,680 | +0.44(+1.67%) |
Feb 01, 2022 | 24.93 | 26.11 | 24.90 | 26.09 | 9,404,870 | +1.16(+4.66%) |
Jan 31, 2022 | 24.73 | 25.15 | 24.93 | 8,207,407 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.82 | 25.11 | 24.53 | 24.69 | 9,106,654 | -0.13(-0.53%) |
Jan 27, 2022 | 24.82 | 25.26 | 24.47 | 24.82 | 10,460,212 | +0.49(+2.01%) |
Jan 26, 2022 | 24.60 | 24.96 | 24.20 | 24.34 | 9,645,653 | +0.24(+1.01%) |
Jan 25, 2022 | 22.74 | 24.20 | 22.51 | 24.09 | 13,089,037 | +1.20(+5.22%) |
Jan 24, 2022 | 22.87 | 23.23 | 22.05 | 22.90 | 15,094,660 | -0.72(-3.07%) |
Jan 21, 2022 | 24.20 | 24.27 | 23.53 | 23.62 | 14,028,328 | -0.99(-4.04%) |
Jan 20, 2022 | 24.56 | 25.20 | 24.39 | 24.61 | 6,329,041 | -0.15(-0.60%) |
Jan 19, 2022 | 25.22 | 25.22 | 24.53 | 24.76 | 6,850,959 | -0.19(-0.77%) |
Jan 18, 2022 | 25.52 | 25.52 | 24.72 | 24.95 | 15,737,126 | +0.32(+1.31%) |
Jan 14, 2022 | 24.63 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.58 | 24.75 | 24.10 | 24.32 | 8,740,409 | -0.27(-1.10%) |
Jan 12, 2022 | 24.65 | 25.08 | 24.44 | 24.59 | 13,360,847 | +0.17(+0.71%) |
Jan 11, 2022 | 23.51 | 24.44 | 23.41 | 24.41 | 9,963,723 | +1.20(+5.15%) |
Jan 10, 2022 | 23.18 | 23.37 | 22.87 | 23.22 | 5,856,727 | +0.04(+0.19%) |
Jan 07, 2022 | 23.34 | 23.36 | 22.99 | 23.17 | 8,065,751 | -0.02(-0.08%) |
Jan 06, 2022 | 23.34 | 23.75 | 23.09 | 23.19 | 10,585,739 | +0.37(+1.61%) |
Jan 05, 2022 | 23.31 | 23.46 | 22.80 | 22.83 | 9,032,146 | +0.07(+0.31%) |
Jan 04, 2022 | 22.43 | 22.87 | 22.30 | 22.76 | 8,358,331 | +0.33(+1.48%) |
Jan 03, 2022 | 21.96 | 22.62 | 21.90 | 22.42 | 4,929,283 | +0.58(+2.68%) |
Dec 31, 2021 | 21.55 | 21.90 | 21.53 | 21.84 | 3,918,515 | +0.29(+1.34%) |
Dec 30, 2021 | 21.67 | 21.80 | 21.52 | 21.55 | 4,091,375 | -0.02(-0.08%) |
Dec 29, 2021 | 21.60 | 21.96 | 21.52 | 21.57 | 7,198,616 | -0.24(-1.08%) |
Dec 28, 2021 | 21.92 | 22.14 | 21.71 | 21.80 | 3,109,779 | -0.02(-0.08%) |
Dec 27, 2021 | 21.29 | 21.84 | 21.04 | 21.82 | 3,616,608 | +0.44(+2.04%) |
Dec 23, 2021 | 21.39 | 21.57 | 21.28 | 21.39 | 3,550,721 | +0.10(+0.45%) |
Dec 22, 2021 | 20.91 | 21.43 | 20.71 | 21.29 | 4,899,352 | +0.38(+1.79%) |
Dec 21, 2021 | 20.53 | 20.96 | 20.46 | 20.91 | 8,200,779 | +0.76(+3.77%) |
Dec 20, 2021 | 19.61 | 20.17 | 19.39 | 20.16 | 8,431,585 | -0.07(-0.35%) |
Dec 17, 2021 | 20.17 | 20.56 | 20.03 | 20.23 | 6,474,499 | -0.45(-2.15%) |
Dec 16, 2021 | 20.78 | 21.18 | 20.65 | 20.67 | 5,908,613 | +0.16(+0.77%) |
Dec 15, 2021 | 20.36 | 20.66 | 19.68 | 20.51 | 7,773,640 | +0.03(+0.17%) |
Dec 14, 2021 | 20.65 | 21.06 | 20.41 | 20.48 | 5,977,482 | -0.31(-1.47%) |
Dec 13, 2021 | 21.26 | 21.28 | 20.71 | 20.78 | 7,332,861 | -0.70(-3.25%) |
Dec 10, 2021 | 21.53 | 21.60 | 21.19 | 21.48 | 6,557,883 | +0.13(+0.61%) |
Dec 09, 2021 | 21.38 | 21.52 | 21.13 | 21.35 | 6,328,321 | -0.27(-1.25%) |
Dec 08, 2021 | 21.98 | 22.12 | 21.57 | 21.62 | 5,981,377 | -0.25(-1.16%) |
Dec 07, 2021 | 21.78 | 22.15 | 21.61 | 21.87 | 7,792,841 | +0.61(+2.87%) |
Dec 06, 2021 | 20.92 | 21.59 | 20.76 | 21.26 | 7,281,849 | +0.69(+3.35%) |
Dec 03, 2021 | 21.50 | 21.67 | 20.44 | 20.57 | 11,620,273 | -0.50(-2.36%) |
Dec 02, 2021 | 20.53 | 21.20 | 20.18 | 21.07 | 16,447,733 | +0.65(+3.21%) |