Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.38 | 32.46 | 31.98 | 32.26 | 4,056,932 | -0.35(-1.08%) |
Feb 25, 2022 | 31.87 | 32.81 | 32.26 | 32.61 | 4,067,859 | +0.96(+3.03%) |
Feb 24, 2022 | 32.77 | 32.94 | 31.06 | 31.65 | 4,446,287 | -1.32(-4.00%) |
Feb 23, 2022 | 33.18 | 33.24 | 32.75 | 32.97 | 3,586,593 | -0.09(-0.28%) |
Feb 22, 2022 | 33.22 | 33.40 | 32.66 | 33.06 | 3,361,336 | -0.17(-0.50%) |
Feb 18, 2022 | 33.23 | 0 | +0.13(+0.39%) | |||
Feb 17, 2022 | 32.59 | 33.11 | 32.49 | 33.10 | 3,011,725 | +0.42(+1.27%) |
Feb 16, 2022 | 32.72 | 33.25 | 32.57 | 32.69 | 3,472,322 | +0.01(+0.03%) |
Feb 15, 2022 | 32.54 | 32.94 | 32.44 | 32.68 | 3,548,446 | +0.11(+0.34%) |
Feb 14, 2022 | 32.98 | 33.17 | 32.07 | 32.57 | 3,170,251 | -0.36(-1.09%) |
Feb 11, 2022 | 32.29 | 32.94 | 32.13 | 32.93 | 3,449,939 | +0.71(+2.21%) |
Feb 10, 2022 | 32.38 | 32.57 | 32.09 | 32.22 | 3,297,173 | -0.35(-1.08%) |
Feb 09, 2022 | 32.57 | 32.64 | 32.40 | 32.57 | 2,127,166 | +0.05(+0.14%) |
Feb 08, 2022 | 32.46 | 32.60 | 32.27 | 32.52 | 2,319,772 | +0.25(+0.77%) |
Feb 07, 2022 | 32.08 | 32.42 | 31.82 | 32.27 | 2,628,342 | +0.23(+0.72%) |
Feb 04, 2022 | 32.38 | 32.53 | 31.76 | 32.04 | 3,120,844 | -0.50(-1.53%) |
Feb 03, 2022 | 32.52 | 32.86 | 32.54 | 3,841,490 | +0.03(+0.09%) | |
Feb 02, 2022 | 32.34 | 32.66 | 32.11 | 32.51 | 4,412,129 | +0.25(+0.77%) |
Feb 01, 2022 | 31.99 | 32.36 | 31.68 | 32.26 | 4,637,050 | +0.19(+0.60%) |
Jan 31, 2022 | 32.31 | 32.07 | 8,408,919 | -0.54(-1.64%) | ||
Jan 28, 2022 | 32.11 | 32.61 | 31.99 | 32.60 | 4,988,477 | +0.26(+0.81%) |
Jan 27, 2022 | 32.17 | 32.84 | 32.13 | 32.34 | 5,808,858 | +0.48(+1.52%) |
Jan 26, 2022 | 31.83 | 32.44 | 31.67 | 31.86 | 4,369,266 | -0.18(-0.57%) |
Jan 25, 2022 | 32.19 | 32.43 | 31.68 | 32.04 | 4,721,783 | -0.25(-0.76%) |
Jan 24, 2022 | 32.24 | 32.47 | 31.66 | 32.29 | 7,909,146 | +0.05(+0.17%) |
Jan 21, 2022 | 32.72 | 32.84 | 32.10 | 32.23 | 6,096,138 | -0.18(-0.56%) |
Jan 20, 2022 | 32.47 | 32.91 | 32.12 | 32.42 | 6,391,588 | -0.10(-0.31%) |
Jan 19, 2022 | 32.24 | 32.73 | 31.95 | 32.52 | 6,634,708 | +0.24(+0.74%) |
Jan 18, 2022 | 31.92 | 32.37 | 31.60 | 32.28 | 6,559,710 | +0.17(+0.54%) |
Jan 14, 2022 | 32.10 | 0 | +0.68(+2.15%) | |||
Jan 13, 2022 | 30.72 | 31.63 | 30.71 | 31.43 | 3,540,408 | +0.76(+2.47%) |
Jan 12, 2022 | 30.93 | 30.99 | 30.56 | 30.67 | 3,594,853 | -0.40(-1.29%) |
Jan 11, 2022 | 31.34 | 31.41 | 30.72 | 31.07 | 3,942,205 | -0.17(-0.56%) |
Jan 10, 2022 | 31.84 | 32.10 | 31.12 | 31.25 | 4,834,018 | -0.53(-1.67%) |
Jan 07, 2022 | 30.78 | 32.01 | 30.74 | 31.78 | 6,824,248 | +1.12(+3.64%) |
Jan 06, 2022 | 30.87 | 31.04 | 29.78 | 30.66 | 8,328,882 | -0.57(-1.82%) |
Jan 05, 2022 | 31.43 | 31.77 | 31.10 | 31.23 | 8,007,232 | -0.05(-0.15%) |
Jan 04, 2022 | 31.16 | 31.61 | 31.11 | 31.27 | 5,399,933 | +0.13(+0.41%) |
Jan 03, 2022 | 31.09 | 31.19 | 30.61 | 31.14 | 5,249,948 | -0.08(-0.26%) |
Dec 31, 2021 | 30.97 | 31.30 | 30.92 | 31.23 | 1,871,259 | +0.25(+0.80%) |
Dec 30, 2021 | 31.06 | 31.16 | 30.84 | 30.98 | 1,891,473 | +0.00(+0.00%) |
Dec 29, 2021 | 31.06 | 31.20 | 30.95 | 30.98 | 2,208,714 | -0.05(-0.18%) |
Dec 28, 2021 | 30.54 | 31.04 | 30.52 | 31.04 | 2,650,292 | +0.48(+1.56%) |
Dec 27, 2021 | 30.40 | 30.59 | 30.15 | 30.56 | 2,008,867 | +0.08(+0.27%) |
Dec 23, 2021 | 30.61 | 30.68 | 30.41 | 30.48 | 2,182,901 | -0.12(-0.39%) |
Dec 22, 2021 | 31.00 | 31.04 | 30.39 | 30.60 | 4,119,707 | -0.34(-1.09%) |
Dec 21, 2021 | 31.27 | 31.44 | 30.76 | 30.93 | 5,870,970 | -0.45(-1.43%) |
Dec 20, 2021 | 31.41 | 31.53 | 30.78 | 31.38 | 6,258,809 | -0.24(-0.75%) |
Dec 17, 2021 | 31.46 | 31.79 | 31.25 | 31.62 | 12,302,633 | +0.16(+0.52%) |
Dec 16, 2021 | 30.18 | 31.66 | 30.05 | 31.46 | 6,726,679 | +1.34(+4.46%) |
Dec 15, 2021 | 29.64 | 30.14 | 29.64 | 30.11 | 4,117,625 | +0.39(+1.32%) |
Dec 14, 2021 | 29.74 | 30.02 | 29.65 | 29.72 | 5,096,681 | +0.03(+0.09%) |
Dec 13, 2021 | 29.27 | 29.91 | 29.20 | 29.69 | 5,580,036 | +0.36(+1.22%) |
Dec 10, 2021 | 29.29 | 29.46 | 29.22 | 29.33 | 2,396,105 | +0.19(+0.66%) |
Dec 09, 2021 | 29.06 | 29.31 | 28.87 | 29.14 | 2,565,007 | +0.15(+0.50%) |
Dec 08, 2021 | 29.07 | 29.33 | 28.74 | 29.00 | 2,985,770 | -0.08(-0.28%) |
Dec 07, 2021 | 28.96 | 29.29 | 28.80 | 29.08 | 3,139,223 | +0.03(+0.09%) |
Dec 06, 2021 | 28.90 | 29.38 | 28.90 | 29.05 | 2,818,374 | +0.37(+1.28%) |
Dec 03, 2021 | 28.52 | 28.87 | 28.43 | 28.68 | 3,414,980 | +0.36(+1.26%) |
Dec 02, 2021 | 27.98 | 28.66 | 27.98 | 28.33 | 4,577,998 | +0.48(+1.74%) |