Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.86 | 31.00 | 27.83 | 30.45 | 13,637,426 | +2.56(+9.18%) |
Feb 25, 2022 | 27.72 | 28.12 | 26.71 | 27.89 | 10,040,591 | +0.53(+1.94%) |
Feb 24, 2022 | 25.37 | 27.42 | 25.04 | 27.36 | 12,059,990 | -0.24(-0.87%) |
Feb 23, 2022 | 28.80 | 29.23 | 27.46 | 27.60 | 7,993,750 | -0.09(-0.33%) |
Feb 22, 2022 | 27.88 | 28.68 | 27.26 | 27.69 | 9,629,984 | -0.86(-3.01%) |
Feb 18, 2022 | 28.55 | 0 | -1.08(-3.64%) | |||
Feb 17, 2022 | 29.68 | 30.30 | 29.42 | 29.63 | 4,274,280 | -0.16(-0.54%) |
Feb 16, 2022 | 29.93 | 30.20 | 29.44 | 29.79 | 4,078,975 | -0.39(-1.29%) |
Feb 15, 2022 | 29.49 | 30.23 | 29.22 | 30.18 | 7,897,943 | +1.70(+5.97%) |
Feb 14, 2022 | 27.69 | 28.80 | 27.51 | 28.48 | 5,606,602 | +0.34(+1.21%) |
Feb 11, 2022 | 29.42 | 29.72 | 27.69 | 28.14 | 7,177,513 | -1.23(-4.19%) |
Feb 10, 2022 | 28.93 | 29.99 | 28.61 | 29.37 | 7,988,285 | -0.76(-2.52%) |
Feb 09, 2022 | 30.02 | 30.50 | 29.74 | 30.13 | 11,359,107 | +1.13(+3.90%) |
Feb 08, 2022 | 28.36 | 29.05 | 28.02 | 29.00 | 4,978,707 | +0.37(+1.29%) |
Feb 07, 2022 | 27.66 | 29.03 | 27.65 | 28.63 | 7,256,784 | -0.07(-0.24%) |
Feb 04, 2022 | 27.08 | 28.96 | 27.08 | 28.70 | 8,114,357 | +1.87(+6.97%) |
Feb 03, 2022 | 26.80 | 26.83 | 5,970,364 | -0.67(-2.44%) | ||
Feb 02, 2022 | 27.08 | 27.64 | 26.57 | 27.50 | 5,515,778 | +0.21(+0.77%) |
Feb 01, 2022 | 26.85 | 27.31 | 25.94 | 27.29 | 7,468,927 | +1.94(+7.65%) |
Jan 31, 2022 | 24.64 | 26.11 | 25.35 | 6,926,590 | +1.38(+5.76%) | |
Jan 28, 2022 | 23.19 | 24.43 | 22.18 | 23.97 | 12,316,472 | +0.52(+2.22%) |
Jan 27, 2022 | 25.26 | 25.33 | 23.38 | 23.45 | 9,686,972 | -1.64(-6.54%) |
Jan 26, 2022 | 26.38 | 26.60 | 24.90 | 25.09 | 8,089,699 | -0.34(-1.34%) |
Jan 25, 2022 | 26.79 | 26.79 | 25.14 | 25.43 | 9,711,622 | -1.84(-6.75%) |
Jan 24, 2022 | 26.70 | 27.40 | 25.53 | 27.27 | 10,452,175 | -0.63(-2.26%) |
Jan 21, 2022 | 28.85 | 28.98 | 27.68 | 27.90 | 6,088,129 | -1.27(-4.35%) |
Jan 20, 2022 | 30.22 | 30.51 | 29.11 | 29.17 | 7,130,923 | -0.09(-0.31%) |
Jan 19, 2022 | 30.57 | 30.57 | 29.25 | 29.26 | 6,214,931 | -1.21(-3.97%) |
Jan 18, 2022 | 30.63 | 31.96 | 30.31 | 30.47 | 7,450,667 | -0.69(-2.20%) |
Jan 14, 2022 | 31.16 | 0 | +0.39(+1.25%) | |||
Jan 13, 2022 | 30.58 | 31.68 | 30.50 | 30.77 | 7,585,086 | +0.02(+0.07%) |
Jan 12, 2022 | 30.40 | 31.19 | 29.98 | 30.75 | 11,432,388 | +0.94(+3.15%) |
Jan 11, 2022 | 27.75 | 29.90 | 27.51 | 29.81 | 9,170,650 | +2.27(+8.24%) |
Jan 10, 2022 | 29.18 | 29.18 | 27.01 | 27.54 | 8,027,728 | -1.64(-5.62%) |
Jan 07, 2022 | 28.58 | 29.68 | 28.20 | 29.18 | 8,863,962 | +0.80(+2.82%) |
Jan 06, 2022 | 29.25 | 29.63 | 28.23 | 28.38 | 10,117,840 | -0.79(-2.71%) |
Jan 05, 2022 | 29.50 | 30.56 | 29.14 | 29.17 | 6,318,348 | -1.16(-3.82%) |
Jan 04, 2022 | 32.16 | 32.17 | 29.37 | 30.33 | 8,145,489 | -2.01(-6.22%) |
Jan 03, 2022 | 33.02 | 33.76 | 31.35 | 32.34 | 7,155,148 | +0.24(+0.75%) |
Dec 31, 2021 | 31.83 | 32.90 | 31.50 | 32.10 | 8,050,446 | +0.15(+0.47%) |
Dec 30, 2021 | 29.10 | 32.32 | 29.01 | 31.95 | 11,730,933 | +2.53(+8.60%) |
Dec 29, 2021 | 29.84 | 30.18 | 28.53 | 29.42 | 5,169,151 | -0.42(-1.41%) |
Dec 28, 2021 | 29.98 | 30.28 | 29.69 | 29.84 | 3,355,807 | -0.06(-0.20%) |
Dec 27, 2021 | 30.28 | 30.98 | 29.38 | 29.90 | 4,727,605 | -0.52(-1.71%) |
Dec 23, 2021 | 30.05 | 30.74 | 29.78 | 30.42 | 4,183,803 | +0.02(+0.07%) |
Dec 22, 2021 | 29.72 | 30.44 | 29.51 | 30.40 | 6,184,882 | +0.43(+1.43%) |
Dec 21, 2021 | 28.84 | 30.16 | 28.61 | 29.97 | 8,383,289 | +1.72(+6.09%) |
Dec 20, 2021 | 28.62 | 29.06 | 27.53 | 28.25 | 7,875,371 | -1.69(-5.65%) |
Dec 17, 2021 | 29.08 | 30.29 | 27.95 | 29.94 | 9,495,989 | -0.05(-0.16%) |
Dec 16, 2021 | 31.18 | 31.18 | 29.68 | 29.99 | 6,277,237 | -0.45(-1.48%) |
Dec 15, 2021 | 30.63 | 30.87 | 29.13 | 30.44 | 9,224,335 | -0.62(-2.00%) |
Dec 14, 2021 | 30.43 | 31.35 | 30.34 | 31.06 | 8,042,146 | -0.30(-0.96%) |
Dec 13, 2021 | 32.50 | 32.50 | 30.39 | 31.36 | 10,504,225 | -1.10(-3.39%) |
Dec 10, 2021 | 31.12 | 32.86 | 31.12 | 32.46 | 11,640,938 | +1.37(+4.41%) |
Dec 09, 2021 | 31.50 | 32.75 | 30.84 | 31.09 | 6,060,304 | -0.50(-1.58%) |
Dec 08, 2021 | 31.03 | 31.97 | 30.36 | 31.59 | 5,323,342 | +0.65(+2.10%) |
Dec 07, 2021 | 31.65 | 32.23 | 30.34 | 30.94 | 10,097,785 | +0.43(+1.41%) |
Dec 06, 2021 | 29.58 | 30.64 | 27.77 | 30.51 | 18,065,242 | +2.04(+7.16%) |
Dec 03, 2021 | 33.00 | 33.20 | 27.73 | 28.47 | 30,391,400 | -5.44(-16.04%) |
Dec 02, 2021 | 35.56 | 36.35 | 31.94 | 33.91 | 14,106,001 | -1.14(-3.25%) |