Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.78 | 32.89 | 30.74 | 32.47 | 2,497,271 | +1.41(+4.55%) |
Feb 25, 2022 | 30.95 | 31.09 | 29.97 | 31.06 | 2,318,036 | +0.20(+0.64%) |
Feb 24, 2022 | 31.63 | 31.79 | 29.62 | 30.86 | 2,484,953 | +0.19(+0.61%) |
Feb 23, 2022 | 30.66 | 31.40 | 30.36 | 30.67 | 1,836,689 | +0.48(+1.58%) |
Feb 22, 2022 | 31.84 | 32.03 | 29.79 | 30.20 | 1,920,103 | -0.50(-1.62%) |
Feb 18, 2022 | 30.69 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.43 | 31.29 | 30.30 | 30.76 | 1,763,415 | +0.40(+1.33%) |
Feb 16, 2022 | 31.32 | 31.77 | 30.13 | 30.36 | 1,824,659 | -0.44(-1.43%) |
Feb 15, 2022 | 30.15 | 31.07 | 29.70 | 30.80 | 1,883,937 | -0.69(-2.20%) |
Feb 14, 2022 | 32.04 | 32.16 | 31.18 | 31.49 | 2,475,339 | -0.81(-2.49%) |
Feb 11, 2022 | 31.05 | 32.39 | 30.58 | 32.29 | 2,861,302 | +2.55(+8.56%) |
Feb 10, 2022 | 29.38 | 30.90 | 29.31 | 29.75 | 1,601,725 | +0.08(+0.28%) |
Feb 09, 2022 | 29.31 | 29.79 | 29.10 | 29.66 | 1,732,173 | +0.41(+1.40%) |
Feb 08, 2022 | 30.76 | 30.93 | 28.91 | 29.25 | 2,474,381 | -1.91(-6.13%) |
Feb 07, 2022 | 31.49 | 31.78 | 30.71 | 31.16 | 1,757,132 | -0.40(-1.27%) |
Feb 04, 2022 | 31.21 | 32.92 | 31.12 | 31.56 | 2,177,005 | +0.72(+2.33%) |
Feb 03, 2022 | 30.24 | 31.18 | 30.85 | 2,990,875 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.34 | 30.90 | 29.50 | 30.61 | 2,445,770 | -0.04(-0.12%) |
Feb 01, 2022 | 29.31 | 30.73 | 29.15 | 30.65 | 2,719,882 | +1.19(+4.05%) |
Jan 31, 2022 | 29.13 | 29.88 | 29.46 | 1,869,974 | +0.19(+0.64%) | |
Jan 28, 2022 | 29.18 | 29.49 | 28.06 | 29.27 | 2,256,484 | +0.11(+0.38%) |
Jan 27, 2022 | 29.45 | 29.95 | 27.88 | 29.16 | 2,741,515 | +0.48(+1.66%) |
Jan 26, 2022 | 30.13 | 30.71 | 28.42 | 28.68 | 2,864,521 | -1.06(-3.57%) |
Jan 25, 2022 | 27.77 | 30.03 | 27.14 | 29.75 | 2,392,244 | +1.58(+5.63%) |
Jan 24, 2022 | 26.57 | 28.35 | 25.98 | 28.16 | 2,883,267 | +0.69(+2.51%) |
Jan 21, 2022 | 27.83 | 28.20 | 27.07 | 27.47 | 3,070,708 | -0.94(-3.31%) |
Jan 20, 2022 | 28.64 | 29.81 | 28.35 | 28.41 | 1,761,264 | -0.73(-2.50%) |
Jan 19, 2022 | 29.95 | 29.95 | 28.55 | 29.14 | 1,920,420 | -0.34(-1.17%) |
Jan 18, 2022 | 30.30 | 30.68 | 28.99 | 29.49 | 1,831,507 | -0.22(-0.75%) |
Jan 14, 2022 | 29.71 | 0 | +1.12(+3.91%) | |||
Jan 13, 2022 | 29.17 | 29.63 | 28.43 | 28.59 | 1,405,053 | -0.71(-2.42%) |
Jan 12, 2022 | 29.55 | 29.94 | 29.03 | 29.30 | 1,358,618 | +0.04(+0.13%) |
Jan 11, 2022 | 28.22 | 29.36 | 27.52 | 29.26 | 1,758,529 | +1.64(+5.94%) |
Jan 10, 2022 | 28.72 | 28.80 | 27.17 | 27.62 | 1,559,938 | -1.10(-3.83%) |
Jan 07, 2022 | 28.70 | 28.97 | 28.39 | 28.72 | 1,155,148 | +0.16(+0.55%) |
Jan 06, 2022 | 28.68 | 29.03 | 27.87 | 28.56 | 1,902,410 | +1.36(+5.00%) |
Jan 05, 2022 | 28.39 | 29.13 | 27.10 | 27.20 | 2,618,488 | -0.65(-2.34%) |
Jan 04, 2022 | 26.36 | 28.06 | 26.24 | 27.85 | 2,851,624 | +2.06(+7.99%) |
Jan 03, 2022 | 24.48 | 25.80 | 24.45 | 25.79 | 2,075,579 | +1.45(+5.97%) |
Dec 31, 2021 | 24.12 | 24.51 | 24.00 | 24.34 | 753,821 | +0.13(+0.54%) |
Dec 30, 2021 | 24.56 | 24.86 | 24.16 | 24.21 | 905,478 | -0.23(-0.95%) |
Dec 29, 2021 | 24.60 | 24.84 | 24.32 | 24.44 | 657,302 | -0.30(-1.21%) |
Dec 28, 2021 | 25.17 | 25.36 | 24.60 | 24.74 | 912,258 | -0.38(-1.52%) |
Dec 27, 2021 | 23.96 | 25.13 | 23.45 | 25.12 | 1,210,219 | +1.11(+4.62%) |
Dec 23, 2021 | 24.29 | 24.56 | 23.98 | 24.01 | 1,079,571 | -0.09(-0.39%) |
Dec 22, 2021 | 23.79 | 24.23 | 23.31 | 24.11 | 1,406,420 | +0.20(+0.82%) |
Dec 21, 2021 | 23.13 | 24.03 | 23.05 | 23.91 | 1,799,496 | +1.32(+5.86%) |
Dec 20, 2021 | 22.36 | 22.89 | 21.91 | 22.59 | 2,042,248 | -0.81(-3.47%) |
Dec 17, 2021 | 24.15 | 24.29 | 23.21 | 23.40 | 5,183,017 | -1.08(-4.42%) |
Dec 16, 2021 | 25.20 | 25.78 | 24.44 | 24.48 | 1,793,634 | -0.29(-1.17%) |
Dec 15, 2021 | 24.64 | 24.88 | 23.52 | 24.77 | 1,857,101 | -0.03(-0.11%) |
Dec 14, 2021 | 25.02 | 25.37 | 24.56 | 24.80 | 2,574,881 | -0.62(-2.46%) |
Dec 13, 2021 | 25.88 | 26.33 | 25.36 | 25.42 | 2,039,901 | -1.08(-4.08%) |
Dec 10, 2021 | 26.69 | 26.75 | 25.52 | 26.50 | 1,701,512 | +0.34(+1.32%) |
Dec 09, 2021 | 26.75 | 26.79 | 25.99 | 26.16 | 1,159,238 | -0.62(-2.33%) |
Dec 08, 2021 | 27.43 | 27.48 | 26.57 | 26.78 | 1,977,621 | -0.46(-1.68%) |
Dec 07, 2021 | 26.65 | 27.84 | 26.47 | 27.24 | 2,473,571 | +1.69(+6.60%) |
Dec 06, 2021 | 25.52 | 26.02 | 24.77 | 25.55 | 1,749,999 | +0.84(+3.40%) |
Dec 03, 2021 | 25.86 | 26.09 | 24.22 | 24.71 | 2,110,768 | -0.43(-1.71%) |
Dec 02, 2021 | 23.48 | 25.36 | 23.24 | 25.14 | 2,454,453 | +1.34(+5.64%) |