Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.69 | 32.80 | 30.65 | 32.38 | 2,504,380 | +1.41(+4.55%) |
Feb 25, 2022 | 30.86 | 31.00 | 29.89 | 30.97 | 2,324,634 | +0.20(+0.64%) |
Feb 24, 2022 | 31.54 | 31.70 | 29.53 | 30.77 | 2,492,027 | +0.19(+0.61%) |
Feb 23, 2022 | 30.57 | 31.32 | 30.28 | 30.59 | 1,841,918 | +0.48(+1.58%) |
Feb 22, 2022 | 31.75 | 31.94 | 29.71 | 30.11 | 1,925,569 | -0.49(-1.62%) |
Feb 18, 2022 | 30.61 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.34 | 31.20 | 30.21 | 30.67 | 1,768,435 | +0.40(+1.33%) |
Feb 16, 2022 | 31.23 | 31.68 | 30.04 | 30.27 | 1,829,853 | -0.44(-1.43%) |
Feb 15, 2022 | 30.06 | 30.98 | 29.62 | 30.71 | 1,889,300 | -0.69(-2.20%) |
Feb 14, 2022 | 31.95 | 32.07 | 31.09 | 31.40 | 2,482,386 | -0.80(-2.49%) |
Feb 11, 2022 | 30.96 | 32.30 | 30.49 | 32.20 | 2,869,447 | +2.54(+8.56%) |
Feb 10, 2022 | 29.30 | 30.82 | 29.23 | 29.66 | 1,606,285 | +0.08(+0.28%) |
Feb 09, 2022 | 29.23 | 29.71 | 29.02 | 29.58 | 1,737,104 | +0.41(+1.40%) |
Feb 08, 2022 | 30.68 | 30.84 | 28.83 | 29.17 | 2,481,425 | -1.91(-6.13%) |
Feb 07, 2022 | 31.40 | 31.69 | 30.62 | 31.08 | 1,762,134 | -0.40(-1.27%) |
Feb 04, 2022 | 31.12 | 32.83 | 31.03 | 31.48 | 2,183,203 | +0.72(+2.33%) |
Feb 03, 2022 | 30.16 | 31.09 | 30.76 | 2,999,390 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.26 | 30.82 | 29.41 | 30.53 | 2,452,733 | -0.04(-0.12%) |
Feb 01, 2022 | 29.23 | 30.64 | 29.07 | 30.56 | 2,727,625 | +1.19(+4.05%) |
Jan 31, 2022 | 29.05 | 29.80 | 29.37 | 1,875,297 | +0.19(+0.64%) | |
Jan 28, 2022 | 29.10 | 29.40 | 27.98 | 29.19 | 2,262,908 | +0.11(+0.38%) |
Jan 27, 2022 | 29.36 | 29.87 | 27.80 | 29.08 | 2,749,319 | +0.47(+1.66%) |
Jan 26, 2022 | 30.04 | 30.62 | 28.34 | 28.60 | 2,872,676 | -1.06(-3.57%) |
Jan 25, 2022 | 27.69 | 29.95 | 27.06 | 29.66 | 2,399,054 | +1.58(+5.63%) |
Jan 24, 2022 | 26.49 | 28.27 | 25.91 | 28.08 | 2,891,475 | +0.69(+2.51%) |
Jan 21, 2022 | 27.75 | 28.12 | 26.99 | 27.39 | 3,079,450 | -0.94(-3.31%) |
Jan 20, 2022 | 28.56 | 29.73 | 28.27 | 28.33 | 1,766,278 | -0.73(-2.50%) |
Jan 19, 2022 | 29.87 | 29.87 | 28.47 | 29.06 | 1,925,887 | -0.34(-1.17%) |
Jan 18, 2022 | 30.21 | 30.59 | 28.91 | 29.40 | 1,836,721 | -0.22(-0.75%) |
Jan 14, 2022 | 29.63 | 0 | +1.12(+3.91%) | |||
Jan 13, 2022 | 29.09 | 29.55 | 28.35 | 28.51 | 1,409,053 | -0.71(-2.42%) |
Jan 12, 2022 | 29.47 | 29.86 | 28.95 | 29.22 | 1,362,486 | +0.04(+0.13%) |
Jan 11, 2022 | 28.14 | 29.28 | 27.44 | 29.18 | 1,763,535 | +1.64(+5.94%) |
Jan 10, 2022 | 28.64 | 28.71 | 27.10 | 27.54 | 1,564,379 | -1.10(-3.83%) |
Jan 07, 2022 | 28.62 | 28.89 | 28.31 | 28.64 | 1,158,437 | +0.16(+0.55%) |
Jan 06, 2022 | 28.60 | 28.95 | 27.79 | 28.48 | 1,907,826 | +1.36(+5.00%) |
Jan 05, 2022 | 28.31 | 29.05 | 27.02 | 27.12 | 2,625,943 | -0.65(-2.34%) |
Jan 04, 2022 | 26.29 | 27.98 | 26.17 | 27.78 | 2,859,742 | +2.05(+7.99%) |
Jan 03, 2022 | 24.41 | 25.73 | 24.38 | 25.72 | 2,081,488 | +1.45(+5.97%) |
Dec 31, 2021 | 24.05 | 24.44 | 23.94 | 24.27 | 755,967 | +0.13(+0.54%) |
Dec 30, 2021 | 24.49 | 24.79 | 24.09 | 24.14 | 908,055 | -0.23(-0.95%) |
Dec 29, 2021 | 24.53 | 24.77 | 24.25 | 24.37 | 659,174 | -0.30(-1.21%) |
Dec 28, 2021 | 25.10 | 25.28 | 24.53 | 24.67 | 914,855 | -0.38(-1.52%) |
Dec 27, 2021 | 23.89 | 25.06 | 23.39 | 25.05 | 1,213,664 | +1.11(+4.62%) |
Dec 23, 2021 | 24.22 | 24.49 | 23.91 | 23.95 | 1,082,644 | -0.09(-0.39%) |
Dec 22, 2021 | 23.72 | 24.16 | 23.24 | 24.04 | 1,410,423 | +0.20(+0.82%) |
Dec 21, 2021 | 23.06 | 23.96 | 22.99 | 23.84 | 1,804,619 | +1.32(+5.86%) |
Dec 20, 2021 | 22.30 | 22.82 | 21.84 | 22.52 | 2,048,062 | -0.81(-3.47%) |
Dec 17, 2021 | 24.08 | 24.22 | 23.15 | 23.33 | 5,197,772 | -1.08(-4.42%) |
Dec 16, 2021 | 25.13 | 25.71 | 24.37 | 24.41 | 1,798,740 | -0.29(-1.17%) |
Dec 15, 2021 | 24.57 | 24.81 | 23.45 | 24.70 | 1,862,388 | -0.03(-0.11%) |
Dec 14, 2021 | 24.95 | 25.30 | 24.49 | 24.73 | 2,582,211 | -0.62(-2.46%) |
Dec 13, 2021 | 25.80 | 26.26 | 25.28 | 25.35 | 2,045,708 | -1.08(-4.08%) |
Dec 10, 2021 | 26.61 | 26.67 | 25.45 | 26.43 | 1,706,355 | +0.34(+1.32%) |
Dec 09, 2021 | 26.68 | 26.72 | 25.92 | 26.08 | 1,162,538 | -0.62(-2.33%) |
Dec 08, 2021 | 27.35 | 27.40 | 26.49 | 26.71 | 1,983,250 | -0.46(-1.68%) |
Dec 07, 2021 | 26.58 | 27.76 | 26.39 | 27.16 | 2,480,613 | +1.68(+6.60%) |
Dec 06, 2021 | 25.45 | 25.94 | 24.70 | 25.48 | 1,754,980 | +0.84(+3.39%) |
Dec 03, 2021 | 25.79 | 26.02 | 24.15 | 24.64 | 2,116,777 | -0.43(-1.71%) |
Dec 02, 2021 | 23.42 | 25.28 | 23.17 | 25.07 | 2,461,440 | +1.34(+5.64%) |