Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.46 | 28.89 | 25.81 | 28.65 | 1,414,298 | +1.86(+6.94%) |
Feb 25, 2022 | 26.14 | 27.21 | 25.92 | 26.79 | 2,872,181 | -2.96(-9.95%) |
Feb 24, 2022 | 28.82 | 29.88 | 27.95 | 29.75 | 1,030,622 | -0.06(-0.20%) |
Feb 23, 2022 | 31.90 | 32.00 | 29.71 | 29.81 | 406,850 | -1.70(-5.40%) |
Feb 22, 2022 | 32.43 | 32.51 | 31.21 | 31.51 | 396,680 | -0.94(-2.90%) |
Feb 18, 2022 | 32.45 | 0 | +0.13(+0.40%) | |||
Feb 17, 2022 | 33.33 | 33.75 | 31.94 | 32.32 | 530,821 | -1.48(-4.38%) |
Feb 16, 2022 | 33.44 | 34.20 | 33.01 | 33.80 | 498,924 | +0.18(+0.54%) |
Feb 15, 2022 | 32.67 | 33.77 | 32.67 | 33.62 | 477,865 | +1.39(+4.31%) |
Feb 14, 2022 | 32.24 | 33.10 | 31.98 | 32.23 | 436,317 | -0.04(-0.12%) |
Feb 11, 2022 | 32.48 | 32.97 | 31.80 | 32.27 | 448,273 | -0.16(-0.49%) |
Feb 10, 2022 | 30.75 | 34.33 | 30.75 | 32.43 | 1,743,303 | +1.62(+5.26%) |
Feb 09, 2022 | 31.25 | 31.34 | 30.37 | 30.81 | 342,867 | -0.01(-0.03%) |
Feb 08, 2022 | 30.44 | 30.91 | 30.20 | 30.82 | 311,652 | +0.32(+1.05%) |
Feb 07, 2022 | 30.34 | 31.10 | 30.11 | 30.50 | 354,868 | +0.16(+0.53%) |
Feb 04, 2022 | 29.69 | 30.53 | 29.45 | 30.34 | 340,192 | +0.39(+1.30%) |
Feb 03, 2022 | 30.56 | 29.82 | 29.95 | 633,223 | -0.99(-3.20%) | |
Feb 02, 2022 | 32.37 | 32.66 | 30.08 | 30.94 | 840,792 | -1.47(-4.54%) |
Feb 01, 2022 | 31.69 | 32.52 | 31.16 | 32.41 | 465,143 | +0.70(+2.21%) |
Jan 31, 2022 | 29.98 | 31.71 | 31.71 | 457,958 | +1.53(+5.07%) | |
Jan 28, 2022 | 29.16 | 30.19 | 28.89 | 30.18 | 396,542 | +0.90(+3.07%) |
Jan 27, 2022 | 30.52 | 30.83 | 29.05 | 29.28 | 482,531 | -1.07(-3.53%) |
Jan 26, 2022 | 32.59 | 32.59 | 30.31 | 30.35 | 720,202 | -1.82(-5.66%) |
Jan 25, 2022 | 31.96 | 32.82 | 31.63 | 32.17 | 278,414 | -0.72(-2.19%) |
Jan 24, 2022 | 32.37 | 32.98 | 31.39 | 32.89 | 662,567 | -0.12(-0.36%) |
Jan 21, 2022 | 33.00 | 33.82 | 32.68 | 33.01 | 592,266 | -0.20(-0.60%) |
Jan 20, 2022 | 32.87 | 34.27 | 32.87 | 33.21 | 419,100 | +0.12(+0.36%) |
Jan 19, 2022 | 33.51 | 33.81 | 32.83 | 33.09 | 565,650 | -0.45(-1.34%) |
Jan 18, 2022 | 34.06 | 34.35 | 33.50 | 33.54 | 431,413 | -1.09(-3.15%) |
Jan 14, 2022 | 34.63 | 0 | -0.47(-1.34%) | |||
Jan 13, 2022 | 35.06 | 35.91 | 34.98 | 35.10 | 167,196 | +0.04(+0.11%) |
Jan 12, 2022 | 35.75 | 36.05 | 35.04 | 35.06 | 334,204 | -0.27(-0.76%) |
Jan 11, 2022 | 34.94 | 35.68 | 34.05 | 35.33 | 296,820 | +0.25(+0.71%) |
Jan 10, 2022 | 35.83 | 36.06 | 34.22 | 35.08 | 421,604 | -0.95(-2.64%) |
Jan 07, 2022 | 35.66 | 36.28 | 35.65 | 36.03 | 271,615 | +0.12(+0.33%) |
Jan 06, 2022 | 36.49 | 36.95 | 35.63 | 35.91 | 270,649 | -0.55(-1.51%) |
Jan 05, 2022 | 37.50 | 38.14 | 36.31 | 36.46 | 318,764 | -1.01(-2.70%) |
Jan 04, 2022 | 37.34 | 37.77 | 36.90 | 37.47 | 430,131 | +0.39(+1.05%) |
Jan 03, 2022 | 36.32 | 37.08 | 36.19 | 37.08 | 399,863 | +0.84(+2.32%) |
Dec 31, 2021 | 35.81 | 36.70 | 35.81 | 36.24 | 277,378 | +0.35(+0.98%) |
Dec 30, 2021 | 35.61 | 36.14 | 35.61 | 35.89 | 533,094 | +0.27(+0.76%) |
Dec 29, 2021 | 35.70 | 36.01 | 35.47 | 35.62 | 437,775 | +0.16(+0.45%) |
Dec 28, 2021 | 35.57 | 36.14 | 35.14 | 35.46 | 580,509 | -0.33(-0.92%) |
Dec 27, 2021 | 35.77 | 36.28 | 35.53 | 35.79 | 353,728 | -0.02(-0.06%) |
Dec 23, 2021 | 35.39 | 36.24 | 35.39 | 35.81 | 432,723 | +0.41(+1.16%) |
Dec 22, 2021 | 35.21 | 35.62 | 35.02 | 35.40 | 674,676 | +0.20(+0.57%) |
Dec 21, 2021 | 34.45 | 35.71 | 34.31 | 35.20 | 394,167 | +1.00(+2.92%) |
Dec 20, 2021 | 34.74 | 34.90 | 33.26 | 34.20 | 559,793 | -1.35(-3.80%) |
Dec 17, 2021 | 35.19 | 36.24 | 35.01 | 35.55 | 2,919,752 | +0.34(+0.97%) |
Dec 16, 2021 | 35.82 | 35.97 | 34.88 | 35.21 | 720,882 | -0.16(-0.45%) |
Dec 15, 2021 | 35.24 | 35.88 | 34.84 | 35.37 | 1,054,416 | +0.20(+0.57%) |
Dec 14, 2021 | 34.66 | 35.79 | 34.58 | 35.17 | 606,300 | +0.35(+1.01%) |
Dec 13, 2021 | 35.02 | 35.56 | 34.29 | 34.82 | 332,594 | -0.66(-1.86%) |
Dec 10, 2021 | 36.44 | 36.85 | 35.39 | 35.48 | 311,370 | -0.86(-2.37%) |
Dec 09, 2021 | 36.71 | 37.06 | 36.22 | 36.34 | 301,030 | -0.50(-1.36%) |
Dec 08, 2021 | 36.16 | 37.34 | 35.99 | 36.84 | 694,238 | +0.59(+1.63%) |
Dec 07, 2021 | 36.52 | 37.33 | 36.22 | 36.25 | 546,717 | +0.63(+1.77%) |
Dec 06, 2021 | 34.90 | 36.29 | 34.50 | 35.62 | 545,820 | +1.16(+3.37%) |
Dec 03, 2021 | 35.02 | 35.27 | 33.57 | 34.46 | 429,268 | -0.28(-0.81%) |
Dec 02, 2021 | 34.36 | 34.92 | 33.68 | 34.74 | 662,679 | +0.36(+1.05%) |