Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.18 | 28.52 | 28.03 | 28.35 | 936,374 | -0.20(-0.69%) |
Feb 25, 2022 | 27.87 | 28.60 | 28.14 | 28.55 | 854,108 | +0.76(+2.75%) |
Feb 24, 2022 | 26.87 | 27.84 | 26.85 | 27.79 | 848,039 | +0.39(+1.41%) |
Feb 23, 2022 | 28.18 | 28.22 | 27.36 | 27.40 | 1,053,470 | -0.69(-2.45%) |
Feb 22, 2022 | 28.39 | 28.46 | 27.93 | 28.09 | 914,381 | -0.25(-0.90%) |
Feb 18, 2022 | 28.34 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 28.65 | 28.75 | 28.32 | 28.35 | 407,199 | -0.41(-1.44%) |
Feb 16, 2022 | 28.58 | 28.84 | 28.47 | 28.77 | 453,218 | -0.01(-0.03%) |
Feb 15, 2022 | 28.35 | 28.80 | 28.35 | 28.78 | 260,311 | +0.66(+2.35%) |
Feb 14, 2022 | 28.27 | 28.32 | 27.94 | 28.12 | 844,279 | -0.19(-0.67%) |
Feb 11, 2022 | 28.81 | 28.89 | 28.25 | 28.31 | 792,695 | -0.48(-1.67%) |
Feb 10, 2022 | 28.95 | 29.28 | 28.69 | 28.79 | 442,468 | -0.65(-2.19%) |
Feb 09, 2022 | 29.08 | 29.44 | 29.08 | 29.43 | 390,783 | +0.55(+1.91%) |
Feb 08, 2022 | 28.76 | 28.96 | 28.69 | 28.88 | 581,337 | +0.14(+0.49%) |
Feb 07, 2022 | 28.80 | 28.91 | 28.67 | 28.74 | 469,020 | -0.05(-0.16%) |
Feb 04, 2022 | 28.77 | 29.00 | 28.50 | 28.79 | 356,122 | -0.13(-0.46%) |
Feb 03, 2022 | 29.08 | 28.92 | 28.92 | 504,531 | -0.32(-1.10%) | |
Feb 02, 2022 | 29.20 | 29.30 | 29.04 | 29.24 | 470,433 | +0.07(+0.23%) |
Feb 01, 2022 | 28.89 | 29.21 | 28.80 | 29.17 | 1,044,341 | +0.03(+0.10%) |
Jan 31, 2022 | 28.65 | 29.18 | 29.14 | 757,761 | +0.40(+1.38%) | |
Jan 28, 2022 | 27.90 | 28.75 | 27.84 | 28.75 | 1,147,353 | +0.80(+2.87%) |
Jan 27, 2022 | 28.03 | 28.64 | 27.87 | 27.95 | 1,049,395 | -0.14(-0.50%) |
Jan 26, 2022 | 28.86 | 28.95 | 27.92 | 28.09 | 1,415,915 | -0.61(-2.13%) |
Jan 25, 2022 | 28.67 | 28.93 | 28.32 | 28.70 | 1,858,445 | -0.38(-1.30%) |
Jan 24, 2022 | 28.77 | 29.12 | 28.14 | 29.08 | 8,053,852 | +0.17(+0.59%) |
Jan 21, 2022 | 29.38 | 29.47 | 28.88 | 28.91 | 938,256 | -0.51(-1.73%) |
Jan 20, 2022 | 29.86 | 30.15 | 29.40 | 29.42 | 411,603 | -0.30(-1.01%) |
Jan 19, 2022 | 29.83 | 29.99 | 29.65 | 29.72 | 500,589 | -0.24(-0.79%) |
Jan 18, 2022 | 30.13 | 30.18 | 29.87 | 29.95 | 428,517 | -0.57(-1.88%) |
Jan 14, 2022 | 30.53 | 0 | -0.08(-0.28%) | |||
Jan 13, 2022 | 30.76 | 30.87 | 30.55 | 30.61 | 385,455 | -0.20(-0.64%) |
Jan 12, 2022 | 30.96 | 31.13 | 30.76 | 30.81 | 388,856 | -0.13(-0.43%) |
Jan 11, 2022 | 30.70 | 30.95 | 30.53 | 30.94 | 259,582 | +0.27(+0.89%) |
Jan 10, 2022 | 30.55 | 30.70 | 30.29 | 30.67 | 515,194 | +0.02(+0.06%) |
Jan 07, 2022 | 30.60 | 30.83 | 30.58 | 30.65 | 312,137 | -0.03(-0.09%) |
Jan 06, 2022 | 30.68 | 30.93 | 30.60 | 30.68 | 695,122 | +0.00(+0.00%) |
Jan 05, 2022 | 31.00 | 31.28 | 30.66 | 30.68 | 411,648 | -0.37(-1.18%) |
Jan 04, 2022 | 31.25 | 31.40 | 30.97 | 31.05 | 544,795 | -0.19(-0.60%) |
Jan 03, 2022 | 31.00 | 31.27 | 30.93 | 31.24 | 486,106 | +0.23(+0.73%) |
Dec 31, 2021 | 31.21 | 31.32 | 31.01 | 31.01 | 420,359 | -0.21(-0.66%) |
Dec 30, 2021 | 31.26 | 31.39 | 31.19 | 31.22 | 1,179,553 | +0.02(+0.06%) |
Dec 29, 2021 | 31.17 | 31.33 | 31.13 | 31.20 | 154,130 | -0.04(-0.12%) |
Dec 28, 2021 | 31.15 | 31.41 | 31.12 | 31.24 | 284,916 | +0.04(+0.12%) |
Dec 27, 2021 | 30.90 | 31.22 | 30.90 | 31.20 | 339,508 | +0.26(+0.85%) |
Dec 23, 2021 | 30.76 | 31.02 | 30.76 | 30.93 | 293,585 | +0.30(+0.98%) |
Dec 22, 2021 | 30.50 | 30.67 | 30.32 | 30.63 | 206,617 | +0.10(+0.34%) |
Dec 21, 2021 | 30.30 | 30.61 | 30.30 | 30.53 | 640,461 | +0.31(+1.03%) |
Dec 20, 2021 | 30.16 | 30.26 | 29.95 | 30.22 | 429,453 | -0.23(-0.74%) |
Dec 17, 2021 | 29.94 | 30.51 | 29.88 | 30.44 | 500,329 | +0.39(+1.29%) |
Dec 16, 2021 | 29.91 | 30.27 | 29.91 | 30.06 | 677,445 | +0.25(+0.85%) |
Dec 15, 2021 | 29.52 | 29.83 | 29.40 | 29.80 | 764,006 | +0.26(+0.89%) |
Dec 14, 2021 | 29.22 | 29.78 | 29.22 | 29.54 | 4,837,565 | +0.01(+0.03%) |
Dec 13, 2021 | 29.59 | 29.72 | 29.41 | 29.53 | 486,811 | -0.19(-0.64%) |
Dec 10, 2021 | 29.58 | 29.74 | 29.47 | 29.72 | 1,209,508 | +0.33(+1.12%) |
Dec 09, 2021 | 29.49 | 29.71 | 29.32 | 29.39 | 407,125 | -0.05(-0.16%) |
Dec 08, 2021 | 29.52 | 29.74 | 29.31 | 29.44 | 289,244 | -0.11(-0.38%) |
Dec 07, 2021 | 29.63 | 29.87 | 29.41 | 29.55 | 568,212 | +0.12(+0.41%) |
Dec 06, 2021 | 29.53 | 29.71 | 29.40 | 29.43 | 971,712 | +0.08(+0.29%) |
Dec 03, 2021 | 29.34 | 29.44 | 29.12 | 29.34 | 5,263,970 | +0.08(+0.26%) |
Dec 02, 2021 | 28.57 | 29.41 | 28.57 | 29.27 | 571,774 | +0.83(+2.91%) |