Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.51 | 31.78 | 31.25 | 31.72 | 3,715,705 | -0.30(-0.94%) |
Feb 25, 2022 | 31.41 | 32.06 | 31.75 | 32.02 | 3,578,774 | +0.61(+1.93%) |
Feb 24, 2022 | 30.27 | 31.48 | 30.10 | 31.41 | 5,855,372 | +0.45(+1.45%) |
Feb 23, 2022 | 31.79 | 31.99 | 30.92 | 30.97 | 3,702,683 | -0.58(-1.83%) |
Feb 22, 2022 | 31.79 | 32.19 | 31.29 | 31.55 | 4,198,378 | -0.48(-1.49%) |
Feb 18, 2022 | 32.02 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.53 | 32.70 | 31.92 | 32.08 | 3,509,888 | -0.35(-1.06%) |
Feb 16, 2022 | 32.05 | 32.44 | 31.91 | 32.42 | 2,765,111 | +0.14(+0.43%) |
Feb 15, 2022 | 31.89 | 32.38 | 31.76 | 32.28 | 3,663,037 | +0.76(+2.40%) |
Feb 14, 2022 | 31.79 | 32.15 | 31.24 | 31.53 | 3,940,858 | -0.19(-0.59%) |
Feb 11, 2022 | 32.20 | 32.33 | 31.60 | 31.71 | 3,511,812 | -0.53(-1.65%) |
Feb 10, 2022 | 32.37 | 33.14 | 32.13 | 32.24 | 4,556,305 | -0.53(-1.62%) |
Feb 09, 2022 | 32.73 | 32.94 | 32.55 | 32.78 | 3,352,420 | +0.21(+0.63%) |
Feb 08, 2022 | 32.53 | 32.75 | 32.41 | 32.57 | 3,191,347 | +0.18(+0.55%) |
Feb 07, 2022 | 32.78 | 32.91 | 32.32 | 32.39 | 3,567,916 | -0.38(-1.17%) |
Feb 04, 2022 | 32.44 | 33.18 | 32.31 | 32.78 | 4,598,586 | +0.34(+1.04%) |
Feb 03, 2022 | 31.95 | 32.69 | 32.44 | 5,412,052 | +0.16(+0.49%) | |
Feb 02, 2022 | 31.87 | 32.30 | 31.83 | 32.28 | 6,179,722 | +0.52(+1.65%) |
Feb 01, 2022 | 32.45 | 32.66 | 31.54 | 31.76 | 5,486,663 | -0.73(-2.24%) |
Jan 31, 2022 | 31.38 | 32.72 | 29.57 | 32.49 | 12,424,434 | +1.11(+3.54%) |
Jan 28, 2022 | 30.27 | 31.44 | 29.58 | 31.38 | 10,064,203 | +2.03(+6.93%) |
Jan 27, 2022 | 29.61 | 29.96 | 28.87 | 29.34 | 8,758,209 | +0.02(+0.06%) |
Jan 26, 2022 | 29.04 | 30.11 | 28.54 | 29.32 | 9,830,879 | -0.08(-0.29%) |
Jan 25, 2022 | 29.79 | 29.81 | 28.75 | 29.41 | 6,089,610 | -0.72(-2.38%) |
Jan 24, 2022 | 30.35 | 30.43 | 29.29 | 30.13 | 6,900,897 | -0.54(-1.76%) |
Jan 21, 2022 | 31.01 | 31.29 | 30.37 | 30.67 | 6,518,763 | -0.41(-1.32%) |
Jan 20, 2022 | 31.49 | 31.71 | 31.05 | 31.08 | 4,833,696 | -0.24(-0.77%) |
Jan 19, 2022 | 31.97 | 32.21 | 31.31 | 31.32 | 3,724,855 | -0.45(-1.41%) |
Jan 18, 2022 | 31.99 | 32.06 | 31.62 | 31.77 | 4,296,900 | -0.55(-1.70%) |
Jan 14, 2022 | 32.32 | 0 | -0.21(-0.66%) | |||
Jan 13, 2022 | 32.58 | 32.74 | 32.28 | 32.53 | 5,069,145 | -0.01(-0.03%) |
Jan 12, 2022 | 33.03 | 33.22 | 32.36 | 32.54 | 3,150,485 | -0.45(-1.36%) |
Jan 11, 2022 | 33.28 | 33.62 | 32.49 | 32.99 | 5,340,950 | +0.79(+2.46%) |
Jan 10, 2022 | 31.85 | 32.23 | 31.58 | 32.20 | 4,176,851 | +0.25(+0.79%) |
Jan 07, 2022 | 32.15 | 32.27 | 31.70 | 31.95 | 2,215,075 | -0.19(-0.58%) |
Jan 06, 2022 | 31.92 | 32.60 | 31.89 | 32.13 | 3,313,895 | +0.17(+0.53%) |
Jan 05, 2022 | 32.54 | 32.76 | 31.95 | 31.96 | 2,662,316 | -0.67(-2.06%) |
Jan 04, 2022 | 32.99 | 33.20 | 32.57 | 32.64 | 2,917,778 | -0.35(-1.07%) |
Jan 03, 2022 | 33.26 | 33.30 | 32.69 | 32.99 | 3,037,994 | -0.33(-0.98%) |
Dec 31, 2021 | 33.08 | 33.36 | 33.03 | 33.32 | 2,905,149 | +0.31(+0.93%) |
Dec 30, 2021 | 33.45 | 33.51 | 32.96 | 33.01 | 3,243,775 | -0.36(-1.09%) |
Dec 29, 2021 | 33.08 | 33.50 | 32.98 | 33.37 | 2,404,942 | +0.32(+0.96%) |
Dec 28, 2021 | 32.75 | 33.16 | 32.73 | 33.06 | 3,839,477 | +0.30(+0.91%) |
Dec 27, 2021 | 31.94 | 32.80 | 31.92 | 32.76 | 3,062,585 | +0.91(+2.87%) |
Dec 23, 2021 | 31.62 | 32.19 | 31.59 | 31.84 | 2,263,040 | +0.27(+0.86%) |
Dec 22, 2021 | 31.36 | 31.60 | 31.13 | 31.57 | 2,038,945 | +0.22(+0.71%) |
Dec 21, 2021 | 31.24 | 31.36 | 30.91 | 31.35 | 4,356,594 | +0.41(+1.33%) |
Dec 20, 2021 | 30.83 | 31.20 | 30.59 | 30.94 | 2,650,771 | -0.45(-1.43%) |
Dec 17, 2021 | 31.06 | 31.53 | 30.88 | 31.39 | 10,526,447 | +0.16(+0.51%) |
Dec 16, 2021 | 31.81 | 31.89 | 31.06 | 31.23 | 4,514,555 | -0.54(-1.70%) |
Dec 15, 2021 | 31.47 | 31.81 | 31.24 | 31.77 | 5,581,151 | +0.49(+1.58%) |
Dec 14, 2021 | 31.64 | 31.75 | 31.18 | 31.27 | 8,264,567 | -0.46(-1.44%) |
Dec 13, 2021 | 31.70 | 31.96 | 31.18 | 31.73 | 5,630,509 | +0.01(+0.03%) |
Dec 10, 2021 | 30.70 | 31.73 | 30.56 | 31.72 | 5,781,531 | +1.18(+3.85%) |
Dec 09, 2021 | 30.54 | 30.85 | 30.33 | 30.55 | 3,032,898 | +0.29(+0.96%) |
Dec 08, 2021 | 30.51 | 30.88 | 30.17 | 30.26 | 3,203,741 | -0.21(-0.70%) |
Dec 07, 2021 | 30.09 | 30.89 | 29.82 | 30.47 | 6,069,133 | +1.13(+3.85%) |
Dec 06, 2021 | 29.39 | 29.65 | 29.25 | 29.34 | 2,360,137 | +0.17(+0.58%) |
Dec 03, 2021 | 29.25 | 29.55 | 28.87 | 29.18 | 3,972,548 | +0.06(+0.19%) |
Dec 02, 2021 | 28.83 | 29.37 | 28.61 | 29.12 | 2,607,621 | +0.38(+1.33%) |