Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.20 | 29.29 | 28.24 | 28.48 | 2,613,232 | -0.71(-2.43%) |
Feb 25, 2022 | 29.28 | 29.34 | 27.41 | 29.19 | 3,100,153 | +1.39(+5.00%) |
Feb 24, 2022 | 28.00 | 28.99 | 27.32 | 27.80 | 2,728,927 | -0.88(-3.07%) |
Feb 23, 2022 | 29.17 | 29.55 | 28.62 | 28.68 | 1,919,773 | +0.21(+0.74%) |
Feb 22, 2022 | 29.36 | 29.36 | 28.43 | 28.47 | 1,693,760 | -0.65(-2.23%) |
Feb 18, 2022 | 29.12 | 0 | +0.16(+0.55%) | |||
Feb 17, 2022 | 29.03 | 29.73 | 28.86 | 28.96 | 1,588,678 | -0.07(-0.24%) |
Feb 16, 2022 | 29.76 | 29.94 | 28.77 | 29.03 | 1,245,318 | -0.74(-2.49%) |
Feb 15, 2022 | 29.36 | 29.96 | 29.17 | 29.77 | 1,224,773 | +0.42(+1.43%) |
Feb 14, 2022 | 29.58 | 29.65 | 28.48 | 29.35 | 1,299,803 | -0.24(-0.81%) |
Feb 11, 2022 | 28.87 | 29.68 | 28.70 | 29.59 | 1,345,795 | +0.87(+3.03%) |
Feb 10, 2022 | 29.14 | 29.19 | 28.62 | 28.72 | 1,200,248 | -0.34(-1.17%) |
Feb 09, 2022 | 29.19 | 29.60 | 28.95 | 29.06 | 1,004,696 | -0.36(-1.22%) |
Feb 08, 2022 | 28.74 | 29.45 | 28.57 | 29.42 | 1,049,218 | +0.68(+2.37%) |
Feb 07, 2022 | 28.86 | 29.03 | 28.55 | 28.74 | 1,268,026 | -0.07(-0.24%) |
Feb 04, 2022 | 28.49 | 28.83 | 27.98 | 28.81 | 1,392,342 | +0.38(+1.34%) |
Feb 03, 2022 | 27.81 | 29.00 | 28.43 | 1,467,350 | +0.34(+1.21%) | |
Feb 02, 2022 | 27.32 | 28.12 | 27.29 | 28.09 | 1,807,877 | +0.97(+3.58%) |
Feb 01, 2022 | 26.83 | 27.54 | 26.63 | 27.12 | 1,807,723 | -0.02(-0.07%) |
Jan 31, 2022 | 26.80 | 27.14 | 27.14 | 2,050,426 | +0.25(+0.93%) | |
Jan 28, 2022 | 27.75 | 27.75 | 26.54 | 26.89 | 2,012,854 | -1.38(-4.88%) |
Jan 27, 2022 | 27.69 | 28.57 | 27.50 | 28.27 | 1,555,057 | +0.60(+2.17%) |
Jan 26, 2022 | 27.89 | 28.36 | 27.45 | 27.67 | 1,892,963 | -0.15(-0.54%) |
Jan 25, 2022 | 29.00 | 29.00 | 27.41 | 27.82 | 3,046,884 | -1.45(-4.95%) |
Jan 24, 2022 | 28.56 | 29.40 | 28.48 | 29.27 | 3,351,806 | +0.70(+2.45%) |
Jan 21, 2022 | 28.44 | 28.70 | 28.16 | 28.57 | 2,068,114 | +0.20(+0.70%) |
Jan 20, 2022 | 29.10 | 29.21 | 28.34 | 28.37 | 1,896,005 | -0.80(-2.74%) |
Jan 19, 2022 | 29.50 | 29.65 | 28.69 | 29.17 | 1,929,179 | -0.47(-1.59%) |
Jan 18, 2022 | 29.10 | 29.68 | 29.10 | 29.64 | 2,068,241 | +0.40(+1.37%) |
Jan 14, 2022 | 29.24 | 0 | -0.21(-0.71%) | |||
Jan 13, 2022 | 29.00 | 29.87 | 28.81 | 29.45 | 2,236,565 | +0.61(+2.12%) |
Jan 12, 2022 | 28.68 | 28.88 | 27.84 | 28.84 | 2,461,210 | +0.10(+0.35%) |
Jan 11, 2022 | 30.85 | 31.24 | 28.54 | 28.74 | 3,487,841 | -2.09(-6.78%) |
Jan 10, 2022 | 30.16 | 30.90 | 29.91 | 30.83 | 2,994,122 | +0.62(+2.05%) |
Jan 07, 2022 | 29.54 | 30.52 | 29.52 | 30.21 | 2,603,597 | +0.86(+2.93%) |
Jan 06, 2022 | 29.04 | 29.50 | 28.31 | 29.35 | 2,676,679 | +0.27(+0.93%) |
Jan 05, 2022 | 30.23 | 30.41 | 29.05 | 29.08 | 2,476,796 | -0.86(-2.87%) |
Jan 04, 2022 | 29.71 | 30.45 | 29.68 | 29.94 | 2,140,770 | +0.17(+0.57%) |
Jan 03, 2022 | 29.68 | 29.81 | 29.25 | 29.77 | 1,583,000 | +0.09(+0.30%) |
Dec 31, 2021 | 29.86 | 30.10 | 29.62 | 29.68 | 1,482,134 | -0.20(-0.67%) |
Dec 30, 2021 | 30.05 | 30.25 | 29.66 | 29.88 | 1,687,091 | -0.17(-0.57%) |
Dec 29, 2021 | 29.58 | 30.61 | 29.51 | 30.05 | 2,818,956 | +0.56(+1.90%) |
Dec 28, 2021 | 28.56 | 29.50 | 28.30 | 29.49 | 1,832,893 | +0.99(+3.47%) |
Dec 27, 2021 | 28.08 | 28.59 | 27.98 | 28.50 | 1,239,108 | +0.52(+1.86%) |
Dec 23, 2021 | 27.80 | 28.19 | 27.80 | 27.98 | 1,216,563 | +0.18(+0.65%) |
Dec 22, 2021 | 27.76 | 28.07 | 27.08 | 27.80 | 1,678,012 | +0.05(+0.18%) |
Dec 21, 2021 | 28.53 | 28.53 | 27.37 | 27.75 | 2,019,560 | -0.77(-2.70%) |
Dec 20, 2021 | 28.01 | 28.86 | 27.91 | 28.52 | 2,322,930 | +0.21(+0.74%) |
Dec 17, 2021 | 28.35 | 29.05 | 28.15 | 28.31 | 3,527,631 | +0.03(+0.11%) |
Dec 16, 2021 | 28.04 | 28.50 | 27.76 | 28.28 | 1,768,121 | +0.23(+0.82%) |
Dec 15, 2021 | 27.63 | 28.14 | 27.33 | 28.05 | 1,679,738 | +0.43(+1.56%) |
Dec 14, 2021 | 27.40 | 27.80 | 27.21 | 27.62 | 1,641,788 | +0.19(+0.69%) |
Dec 13, 2021 | 26.69 | 27.70 | 26.58 | 27.43 | 1,677,121 | +0.64(+2.39%) |
Dec 10, 2021 | 26.31 | 26.87 | 26.31 | 26.79 | 898,132 | +0.45(+1.71%) |
Dec 09, 2021 | 25.91 | 26.40 | 25.81 | 26.34 | 1,111,614 | +0.33(+1.27%) |
Dec 08, 2021 | 26.60 | 26.83 | 25.72 | 26.01 | 1,939,782 | -0.54(-2.03%) |
Dec 07, 2021 | 27.10 | 27.38 | 26.48 | 26.55 | 1,524,533 | -0.38(-1.41%) |
Dec 06, 2021 | 26.41 | 27.39 | 26.41 | 26.93 | 1,777,769 | +0.51(+1.93%) |
Dec 03, 2021 | 26.65 | 26.98 | 26.25 | 26.42 | 2,200,328 | -0.20(-0.75%) |
Dec 02, 2021 | 26.48 | 27.15 | 26.38 | 26.62 | 1,974,861 | +0.31(+1.18%) |