Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.96 | 30.82 | 28.99 | 29.50 | 8,595,675 | -0.13(-0.44%) |
Feb 25, 2022 | 28.97 | 29.97 | 29.30 | 29.63 | 6,845,124 | +1.22(+4.30%) |
Feb 24, 2022 | 26.84 | 28.59 | 26.55 | 28.41 | 7,858,665 | +0.09(+0.33%) |
Feb 23, 2022 | 29.39 | 29.84 | 28.18 | 28.32 | 6,456,747 | -0.77(-2.63%) |
Feb 22, 2022 | 28.85 | 29.38 | 28.62 | 29.09 | 5,995,665 | -0.45(-1.52%) |
Feb 18, 2022 | 29.53 | 0 | -0.66(-2.18%) | |||
Feb 17, 2022 | 30.07 | 30.96 | 29.93 | 30.19 | 4,721,265 | -0.22(-0.72%) |
Feb 16, 2022 | 30.37 | 30.97 | 30.04 | 30.41 | 4,255,544 | -0.10(-0.32%) |
Feb 15, 2022 | 29.59 | 30.63 | 29.55 | 30.51 | 6,491,292 | +1.46(+5.02%) |
Feb 14, 2022 | 29.36 | 30.28 | 28.57 | 29.05 | 8,783,692 | -0.64(-2.15%) |
Feb 11, 2022 | 31.07 | 31.79 | 29.21 | 29.69 | 11,376,156 | -1.32(-4.25%) |
Feb 10, 2022 | 30.65 | 31.66 | 30.36 | 31.01 | 7,411,737 | +0.11(+0.37%) |
Feb 09, 2022 | 30.53 | 31.30 | 29.91 | 30.89 | 8,353,625 | +0.76(+2.51%) |
Feb 08, 2022 | 30.37 | 30.63 | 29.64 | 30.14 | 7,840,006 | +0.15(+0.49%) |
Feb 07, 2022 | 29.17 | 30.67 | 29.08 | 29.99 | 10,430,057 | +0.86(+2.95%) |
Feb 04, 2022 | 29.13 | 29.47 | 28.38 | 29.13 | 5,433,215 | +0.09(+0.31%) |
Feb 03, 2022 | 28.54 | 29.86 | 29.04 | 7,205,319 | +0.22(+0.76%) | |
Feb 02, 2022 | 29.27 | 29.38 | 28.20 | 28.82 | 7,728,595 | -0.16(-0.57%) |
Feb 01, 2022 | 28.29 | 29.50 | 28.27 | 28.99 | 8,861,100 | +0.78(+2.77%) |
Jan 31, 2022 | 27.47 | 28.54 | 28.21 | 10,846,730 | +0.55(+2.00%) | |
Jan 28, 2022 | 26.84 | 27.67 | 26.27 | 27.65 | 10,896,807 | +1.62(+6.24%) |
Jan 27, 2022 | 25.69 | 26.51 | 25.62 | 26.03 | 8,030,781 | +0.91(+3.62%) |
Jan 26, 2022 | 25.23 | 26.02 | 24.79 | 25.12 | 9,349,084 | +0.93(+3.84%) |
Jan 25, 2022 | 23.56 | 24.69 | 23.46 | 24.19 | 5,935,518 | -0.11(-0.45%) |
Jan 24, 2022 | 23.89 | 24.37 | 22.19 | 24.30 | 14,054,733 | -0.27(-1.10%) |
Jan 21, 2022 | 25.58 | 25.86 | 24.14 | 24.57 | 12,150,455 | -1.36(-5.25%) |
Jan 20, 2022 | 26.40 | 26.80 | 25.86 | 25.93 | 6,418,332 | -0.08(-0.31%) |
Jan 19, 2022 | 26.95 | 27.33 | 25.90 | 26.01 | 6,946,187 | -0.77(-2.86%) |
Jan 18, 2022 | 26.47 | 27.45 | 26.35 | 26.78 | 7,388,577 | -0.15(-0.57%) |
Jan 14, 2022 | 26.93 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 26.63 | 27.31 | 26.32 | 26.90 | 8,941,273 | +0.18(+0.68%) |
Jan 12, 2022 | 26.10 | 26.90 | 25.75 | 26.72 | 14,358,003 | +0.74(+2.86%) |
Jan 11, 2022 | 25.06 | 26.07 | 24.48 | 25.97 | 16,020,569 | +1.18(+4.74%) |
Jan 10, 2022 | 23.80 | 24.90 | 23.48 | 24.80 | 6,499,307 | +0.88(+3.68%) |
Jan 07, 2022 | 23.89 | 24.80 | 23.67 | 23.92 | 5,296,857 | +0.36(+1.53%) |
Jan 06, 2022 | 23.09 | 23.95 | 23.09 | 23.56 | 5,009,824 | +0.47(+2.03%) |
Jan 05, 2022 | 23.79 | 24.70 | 23.04 | 23.09 | 7,177,998 | -0.78(-3.26%) |
Jan 04, 2022 | 24.17 | 24.24 | 23.33 | 23.87 | 5,503,860 | -0.13(-0.53%) |
Jan 03, 2022 | 24.94 | 25.23 | 23.90 | 24.00 | 7,694,468 | -0.89(-3.57%) |
Dec 31, 2021 | 24.49 | 25.00 | 23.89 | 24.88 | 5,097,323 | +0.36(+1.47%) |
Dec 30, 2021 | 24.26 | 24.86 | 24.16 | 24.52 | 5,814,884 | +0.40(+1.67%) |
Dec 29, 2021 | 23.32 | 24.35 | 23.04 | 24.12 | 7,928,770 | +0.90(+3.88%) |
Dec 28, 2021 | 23.26 | 24.20 | 23.04 | 23.22 | 7,495,799 | -0.01(-0.05%) |
Dec 27, 2021 | 22.78 | 23.25 | 22.60 | 23.23 | 5,947,104 | +0.55(+2.42%) |
Dec 23, 2021 | 22.19 | 22.76 | 21.86 | 22.68 | 5,252,486 | +0.61(+2.76%) |
Dec 22, 2021 | 21.99 | 22.19 | 21.75 | 22.08 | 3,540,887 | +0.04(+0.19%) |
Dec 21, 2021 | 21.68 | 22.05 | 21.47 | 22.03 | 5,803,830 | +0.61(+2.86%) |
Dec 20, 2021 | 21.39 | 21.75 | 20.81 | 21.42 | 8,655,427 | -0.12(-0.57%) |
Dec 17, 2021 | 20.71 | 21.75 | 20.31 | 21.54 | 11,827,516 | +0.51(+2.41%) |
Dec 16, 2021 | 21.26 | 22.04 | 20.85 | 21.04 | 12,272,012 | +0.15(+0.73%) |
Dec 15, 2021 | 19.66 | 20.91 | 19.29 | 20.88 | 13,994,084 | +1.56(+8.10%) |
Dec 14, 2021 | 19.64 | 20.03 | 19.24 | 19.32 | 15,599,483 | -0.51(-2.57%) |
Dec 13, 2021 | 21.02 | 21.06 | 19.78 | 19.83 | 12,699,108 | -0.89(-4.31%) |
Dec 10, 2021 | 21.84 | 22.19 | 20.55 | 20.72 | 14,379,567 | -0.98(-4.52%) |
Dec 09, 2021 | 22.29 | 22.31 | 21.66 | 21.70 | 15,633,291 | -0.81(-3.61%) |
Dec 08, 2021 | 23.76 | 24.65 | 22.45 | 22.52 | 25,174,010 | -0.71(-3.05%) |
Dec 07, 2021 | 22.81 | 24.05 | 22.81 | 23.23 | 17,464,368 | +0.91(+4.08%) |
Dec 06, 2021 | 21.78 | 22.73 | 20.80 | 22.32 | 10,129,054 | +0.53(+2.45%) |
Dec 03, 2021 | 22.25 | 23.05 | 21.38 | 21.78 | 8,496,991 | -0.19(-0.88%) |
Dec 02, 2021 | 21.52 | 22.21 | 21.44 | 21.98 | 4,785,665 | +0.56(+2.62%) |