Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.96 | 31.75 | 30.95 | 31.68 | 2,436,483 | +0.49(+1.56%) |
Feb 25, 2022 | 30.68 | 31.28 | 30.87 | 31.20 | 2,551,966 | +0.51(+1.68%) |
Feb 24, 2022 | 29.07 | 30.75 | 28.95 | 30.68 | 2,437,323 | +1.25(+4.26%) |
Feb 23, 2022 | 30.24 | 30.44 | 29.38 | 29.43 | 2,094,801 | -0.66(-2.19%) |
Feb 22, 2022 | 30.07 | 30.42 | 29.87 | 30.09 | 2,683,531 | -0.14(-0.45%) |
Feb 18, 2022 | 30.22 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 30.34 | 30.54 | 30.18 | 30.28 | 1,228,614 | -0.17(-0.57%) |
Feb 16, 2022 | 30.30 | 30.60 | 29.86 | 30.46 | 1,300,362 | +0.07(+0.22%) |
Feb 15, 2022 | 30.36 | 30.44 | 29.97 | 30.39 | 2,081,359 | +0.45(+1.49%) |
Feb 14, 2022 | 29.81 | 30.13 | 29.66 | 29.94 | 1,756,153 | +0.11(+0.36%) |
Feb 11, 2022 | 30.09 | 30.39 | 29.57 | 29.84 | 2,309,345 | -0.19(-0.65%) |
Feb 10, 2022 | 29.87 | 30.38 | 29.71 | 30.03 | 2,310,725 | -0.41(-1.34%) |
Feb 09, 2022 | 29.69 | 30.46 | 29.69 | 30.44 | 1,779,120 | +1.01(+3.43%) |
Feb 08, 2022 | 29.40 | 29.65 | 29.24 | 29.43 | 1,469,844 | -0.08(-0.26%) |
Feb 07, 2022 | 29.56 | 29.78 | 29.37 | 29.51 | 2,650,145 | +0.04(+0.13%) |
Feb 04, 2022 | 29.52 | 29.70 | 28.98 | 29.47 | 2,483,758 | -0.26(-0.88%) |
Feb 03, 2022 | 30.21 | 29.67 | 29.73 | 1,607,546 | -0.72(-2.35%) | |
Feb 02, 2022 | 29.93 | 30.57 | 29.82 | 30.44 | 1,556,796 | +0.42(+1.39%) |
Feb 01, 2022 | 30.02 | 30.16 | 29.63 | 30.03 | 1,435,793 | +0.17(+0.58%) |
Jan 31, 2022 | 28.92 | 29.94 | 29.85 | 4,013,114 | +0.86(+2.97%) | |
Jan 28, 2022 | 28.05 | 28.99 | 27.63 | 28.99 | 2,518,109 | +0.96(+3.42%) |
Jan 27, 2022 | 28.92 | 29.09 | 27.58 | 28.03 | 3,473,310 | -0.71(-2.46%) |
Jan 26, 2022 | 29.05 | 29.50 | 28.39 | 28.74 | 10,749,450 | -1.51(-4.99%) |
Jan 25, 2022 | 30.32 | 30.64 | 29.87 | 30.25 | 3,439,555 | -0.62(-2.01%) |
Jan 24, 2022 | 29.96 | 30.90 | 29.43 | 30.87 | 2,669,305 | +0.56(+1.85%) |
Jan 21, 2022 | 30.64 | 30.95 | 30.26 | 30.31 | 1,741,335 | -0.32(-1.04%) |
Jan 20, 2022 | 31.12 | 31.48 | 30.60 | 30.63 | 1,490,021 | -0.33(-1.06%) |
Jan 19, 2022 | 30.70 | 31.04 | 30.52 | 30.96 | 1,944,949 | +0.27(+0.88%) |
Jan 18, 2022 | 30.85 | 31.16 | 30.39 | 30.69 | 1,884,970 | -0.87(-2.76%) |
Jan 14, 2022 | 31.56 | 0 | -0.86(-2.66%) | |||
Jan 13, 2022 | 32.81 | 33.03 | 32.14 | 32.42 | 2,052,089 | -0.36(-1.09%) |
Jan 12, 2022 | 32.60 | 32.95 | 32.49 | 32.78 | 1,917,352 | +0.26(+0.80%) |
Jan 11, 2022 | 32.64 | 32.81 | 31.98 | 32.52 | 2,289,276 | -0.17(-0.53%) |
Jan 10, 2022 | 32.56 | 32.71 | 31.78 | 32.69 | 2,634,378 | +0.09(+0.27%) |
Jan 07, 2022 | 32.52 | 32.80 | 32.42 | 32.60 | 2,487,928 | +0.14(+0.42%) |
Jan 06, 2022 | 31.68 | 32.59 | 31.67 | 32.47 | 1,754,123 | +0.63(+1.98%) |
Jan 05, 2022 | 32.76 | 32.86 | 31.82 | 31.84 | 2,631,999 | -0.96(-2.92%) |
Jan 04, 2022 | 32.32 | 33.09 | 32.24 | 32.80 | 1,841,243 | +0.28(+0.86%) |
Jan 03, 2022 | 33.12 | 33.30 | 32.01 | 32.52 | 1,938,999 | -0.59(-1.78%) |
Dec 31, 2021 | 32.58 | 33.34 | 32.53 | 33.11 | 1,330,957 | +0.55(+1.69%) |
Dec 30, 2021 | 32.37 | 32.68 | 32.13 | 32.55 | 1,135,207 | +0.09(+0.27%) |
Dec 29, 2021 | 32.46 | 32.77 | 32.33 | 32.47 | 4,444,982 | +0.03(+0.09%) |
Dec 28, 2021 | 32.27 | 32.62 | 32.05 | 32.44 | 2,981,115 | +0.41(+1.27%) |
Dec 27, 2021 | 31.84 | 32.10 | 31.62 | 32.03 | 971,541 | +0.31(+0.98%) |
Dec 23, 2021 | 31.66 | 31.99 | 31.64 | 31.72 | 1,072,566 | +0.14(+0.43%) |
Dec 22, 2021 | 31.47 | 31.65 | 31.33 | 31.59 | 921,404 | +0.06(+0.18%) |
Dec 21, 2021 | 31.37 | 31.66 | 31.15 | 31.53 | 2,424,445 | +0.40(+1.27%) |
Dec 20, 2021 | 31.52 | 31.59 | 30.89 | 31.13 | 2,742,840 | -0.58(-1.83%) |
Dec 17, 2021 | 31.75 | 32.10 | 31.40 | 31.71 | 5,006,675 | -0.16(-0.52%) |
Dec 16, 2021 | 31.60 | 32.01 | 31.40 | 31.88 | 2,993,390 | +0.41(+1.29%) |
Dec 15, 2021 | 31.24 | 31.77 | 31.17 | 31.47 | 3,700,685 | +0.17(+0.56%) |
Dec 14, 2021 | 31.19 | 31.73 | 31.12 | 31.30 | 3,104,367 | +0.03(+0.09%) |
Dec 13, 2021 | 30.92 | 31.44 | 30.84 | 31.27 | 2,175,231 | +0.39(+1.25%) |
Dec 10, 2021 | 31.25 | 31.33 | 30.71 | 30.88 | 1,778,028 | -0.33(-1.05%) |
Dec 09, 2021 | 31.99 | 32.05 | 31.17 | 31.21 | 1,287,113 | -0.79(-2.48%) |
Dec 08, 2021 | 31.36 | 32.03 | 31.24 | 32.00 | 2,544,308 | +0.56(+1.79%) |
Dec 07, 2021 | 31.60 | 31.84 | 31.37 | 31.44 | 2,494,420 | +0.29(+0.93%) |
Dec 06, 2021 | 31.07 | 31.37 | 30.55 | 31.15 | 2,934,829 | +0.41(+1.32%) |
Dec 03, 2021 | 31.40 | 31.54 | 30.42 | 30.74 | 2,094,037 | -0.48(-1.55%) |
Dec 02, 2021 | 31.05 | 31.75 | 31.05 | 31.23 | 1,686,392 | +0.32(+1.03%) |