Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.45 | 32.79 | 32.01 | 32.77 | 1,080,770 | -0.30(-0.92%) |
Feb 25, 2022 | 31.57 | 33.17 | 32.02 | 33.07 | 1,221,517 | +1.90(+6.08%) |
Feb 24, 2022 | 30.70 | 31.26 | 29.56 | 31.18 | 1,272,515 | -0.73(-2.30%) |
Feb 23, 2022 | 32.72 | 32.96 | 31.77 | 31.91 | 756,822 | -0.60(-1.84%) |
Feb 22, 2022 | 32.49 | 32.87 | 32.17 | 32.51 | 1,061,976 | +0.04(+0.11%) |
Feb 18, 2022 | 32.47 | 0 | +0.30(+0.92%) | |||
Feb 17, 2022 | 32.89 | 32.97 | 32.16 | 32.18 | 787,105 | -1.04(-3.12%) |
Feb 16, 2022 | 32.78 | 33.63 | 32.65 | 33.21 | 1,057,480 | +0.34(+1.03%) |
Feb 15, 2022 | 32.32 | 32.93 | 32.27 | 32.87 | 1,040,308 | +0.96(+3.00%) |
Feb 14, 2022 | 32.26 | 32.52 | 31.75 | 31.92 | 1,263,217 | -0.22(-0.70%) |
Feb 11, 2022 | 31.64 | 32.58 | 31.64 | 32.14 | 901,758 | +0.09(+0.28%) |
Feb 10, 2022 | 32.02 | 32.62 | 31.84 | 32.05 | 581,631 | +0.04(+0.14%) |
Feb 09, 2022 | 32.18 | 32.35 | 31.88 | 32.01 | 882,807 | -0.25(-0.78%) |
Feb 08, 2022 | 31.85 | 32.29 | 31.70 | 32.26 | 994,572 | +0.62(+1.95%) |
Feb 07, 2022 | 31.55 | 31.82 | 31.29 | 31.64 | 484,502 | +0.07(+0.23%) |
Feb 04, 2022 | 31.05 | 31.78 | 30.78 | 31.57 | 598,423 | +0.77(+2.50%) |
Feb 03, 2022 | 30.87 | 30.80 | 680,799 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.07 | 31.19 | 30.67 | 30.94 | 1,234,248 | -0.21(-0.66%) |
Feb 01, 2022 | 30.63 | 31.20 | 30.42 | 31.15 | 862,069 | +0.31(+1.02%) |
Jan 31, 2022 | 30.55 | 30.84 | 1,053,622 | +0.21(+0.69%) | ||
Jan 28, 2022 | 30.51 | 30.77 | 29.87 | 30.62 | 910,513 | +0.08(+0.26%) |
Jan 27, 2022 | 31.76 | 32.02 | 30.39 | 30.54 | 996,566 | -1.07(-3.39%) |
Jan 26, 2022 | 32.40 | 32.46 | 31.46 | 31.62 | 1,040,462 | -0.37(-1.16%) |
Jan 25, 2022 | 31.33 | 32.26 | 30.62 | 31.99 | 916,134 | +0.54(+1.72%) |
Jan 24, 2022 | 30.54 | 31.54 | 30.37 | 31.45 | 929,077 | +0.38(+1.23%) |
Jan 21, 2022 | 30.84 | 32.01 | 30.59 | 31.07 | 1,314,712 | +0.12(+0.37%) |
Jan 20, 2022 | 30.95 | 31.78 | 30.72 | 30.95 | 1,183,345 | -0.17(-0.54%) |
Jan 19, 2022 | 32.28 | 32.38 | 31.11 | 31.12 | 657,680 | -1.06(-3.31%) |
Jan 18, 2022 | 32.84 | 33.01 | 32.08 | 32.18 | 701,704 | -0.59(-1.79%) |
Jan 14, 2022 | 32.77 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.92 | 33.39 | 32.56 | 32.66 | 1,000,749 | -0.12(-0.35%) |
Jan 12, 2022 | 32.52 | 33.03 | 32.34 | 32.78 | 988,006 | +0.20(+0.63%) |
Jan 11, 2022 | 32.67 | 32.67 | 32.16 | 32.57 | 703,381 | +0.03(+0.08%) |
Jan 10, 2022 | 32.17 | 32.63 | 31.85 | 32.55 | 1,696,648 | +0.58(+1.80%) |
Jan 07, 2022 | 31.49 | 32.04 | 31.18 | 31.97 | 1,240,807 | +0.47(+1.49%) |
Jan 06, 2022 | 30.48 | 31.61 | 29.91 | 31.50 | 1,062,732 | +1.61(+5.37%) |
Jan 05, 2022 | 30.14 | 30.35 | 29.88 | 29.90 | 896,291 | -0.04(-0.15%) |
Jan 04, 2022 | 29.92 | 30.55 | 29.74 | 29.94 | 816,340 | +0.31(+1.05%) |
Jan 03, 2022 | 29.51 | 30.11 | 29.34 | 29.63 | 740,886 | +0.61(+2.11%) |
Dec 31, 2021 | 29.18 | 29.34 | 29.01 | 29.02 | 323,964 | -0.20(-0.70%) |
Dec 30, 2021 | 29.22 | 29.43 | 28.82 | 29.22 | 530,088 | +0.16(+0.55%) |
Dec 29, 2021 | 29.26 | 29.31 | 28.98 | 29.06 | 338,001 | -0.12(-0.40%) |
Dec 28, 2021 | 29.88 | 29.88 | 28.95 | 29.18 | 329,493 | +0.11(+0.37%) |
Dec 27, 2021 | 28.92 | 29.09 | 28.50 | 29.07 | 420,884 | +0.39(+1.36%) |
Dec 23, 2021 | 28.73 | 29.06 | 28.61 | 28.68 | 459,521 | +0.25(+0.87%) |
Dec 22, 2021 | 28.04 | 28.46 | 27.98 | 28.43 | 588,097 | +0.20(+0.72%) |
Dec 21, 2021 | 27.62 | 28.30 | 27.62 | 28.23 | 1,005,762 | +0.84(+3.08%) |
Dec 20, 2021 | 27.36 | 27.46 | 26.68 | 27.39 | 1,376,258 | -0.36(-1.31%) |
Dec 17, 2021 | 28.97 | 29.06 | 27.15 | 27.75 | 4,279,291 | -1.58(-5.39%) |
Dec 16, 2021 | 29.58 | 29.86 | 28.95 | 29.33 | 1,162,250 | +0.10(+0.34%) |
Dec 15, 2021 | 29.35 | 29.87 | 29.03 | 29.23 | 1,396,072 | -0.25(-0.85%) |
Dec 14, 2021 | 29.20 | 29.92 | 29.20 | 29.48 | 624,536 | +0.37(+1.27%) |
Dec 13, 2021 | 29.35 | 29.73 | 28.59 | 29.11 | 980,823 | -0.41(-1.37%) |
Dec 10, 2021 | 29.68 | 29.81 | 29.31 | 29.51 | 597,374 | +0.08(+0.27%) |
Dec 09, 2021 | 29.43 | 30.04 | 29.22 | 29.43 | 401,749 | -0.30(-1.01%) |
Dec 08, 2021 | 29.74 | 30.05 | 29.64 | 29.74 | 580,943 | -0.01(-0.02%) |
Dec 07, 2021 | 30.18 | 30.29 | 29.49 | 29.74 | 650,023 | -0.27(-0.89%) |
Dec 06, 2021 | 29.40 | 30.22 | 29.29 | 30.01 | 855,446 | +1.15(+3.99%) |
Dec 03, 2021 | 29.44 | 29.62 | 28.65 | 28.86 | 1,129,142 | -0.55(-1.87%) |
Dec 02, 2021 | 29.11 | 29.75 | 28.61 | 29.41 | 994,086 | +0.79(+2.76%) |