Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.59 | 34.41 | 31.49 | 34.33 | 3,529,433 | +2.84(+9.03%) |
Feb 25, 2022 | 31.94 | 32.06 | 31.06 | 31.49 | 5,857,349 | -2.15(-6.38%) |
Feb 24, 2022 | 34.32 | 34.84 | 32.00 | 33.64 | 4,827,369 | +0.43(+1.28%) |
Feb 23, 2022 | 33.26 | 34.31 | 32.83 | 33.21 | 3,051,975 | +0.46(+1.42%) |
Feb 22, 2022 | 34.76 | 35.00 | 31.95 | 32.75 | 2,495,500 | -0.37(-1.11%) |
Feb 18, 2022 | 33.12 | 0 | -0.93(-2.73%) | |||
Feb 17, 2022 | 33.57 | 35.47 | 33.55 | 34.04 | 2,769,102 | +0.52(+1.56%) |
Feb 16, 2022 | 34.13 | 35.07 | 33.16 | 33.52 | 2,279,220 | +0.09(+0.26%) |
Feb 15, 2022 | 32.83 | 33.81 | 31.98 | 33.43 | 2,419,659 | -0.93(-2.70%) |
Feb 14, 2022 | 35.63 | 35.76 | 33.84 | 34.36 | 3,309,817 | -1.64(-4.57%) |
Feb 11, 2022 | 34.41 | 36.58 | 34.21 | 36.01 | 2,942,789 | +2.07(+6.10%) |
Feb 10, 2022 | 33.16 | 35.58 | 33.16 | 33.94 | 2,405,330 | +0.28(+0.83%) |
Feb 09, 2022 | 32.32 | 33.75 | 32.26 | 33.66 | 2,046,235 | +1.33(+4.13%) |
Feb 08, 2022 | 33.60 | 33.96 | 31.96 | 32.32 | 2,192,670 | -1.54(-4.54%) |
Feb 07, 2022 | 34.83 | 35.09 | 33.49 | 33.86 | 1,826,704 | -1.32(-3.76%) |
Feb 04, 2022 | 34.31 | 36.96 | 34.10 | 35.18 | 2,883,302 | +1.32(+3.91%) |
Feb 03, 2022 | 33.35 | 34.27 | 32.49 | 33.86 | 1,940,855 | -0.26(-0.77%) |
Feb 02, 2022 | 34.07 | 34.28 | 32.64 | 34.12 | 1,929,012 | +0.26(+0.77%) |
Feb 01, 2022 | 31.31 | 34.44 | 30.86 | 33.86 | 2,668,856 | +2.14(+6.74%) |
Jan 31, 2022 | 32.42 | 31.72 | 2,039,580 | -0.82(-2.53%) | ||
Jan 28, 2022 | 32.65 | 33.21 | 31.09 | 32.54 | 2,418,770 | +0.69(+2.15%) |
Jan 27, 2022 | 33.78 | 34.63 | 31.22 | 31.86 | 2,534,962 | -0.95(-2.89%) |
Jan 26, 2022 | 33.72 | 34.37 | 32.11 | 32.81 | 2,740,020 | -0.19(-0.59%) |
Jan 25, 2022 | 31.07 | 33.42 | 29.97 | 33.00 | 2,265,423 | +1.49(+4.73%) |
Jan 24, 2022 | 29.01 | 31.66 | 27.95 | 31.51 | 2,021,606 | +1.19(+3.92%) |
Jan 21, 2022 | 31.18 | 32.32 | 30.04 | 30.32 | 2,406,684 | -1.56(-4.88%) |
Jan 20, 2022 | 32.02 | 34.20 | 31.51 | 31.88 | 2,212,559 | -0.69(-2.11%) |
Jan 19, 2022 | 34.21 | 34.41 | 31.86 | 32.56 | 1,764,528 | -1.04(-3.11%) |
Jan 18, 2022 | 36.31 | 36.69 | 33.09 | 33.61 | 3,085,267 | -1.82(-5.13%) |
Jan 14, 2022 | 35.43 | 0 | +1.84(+5.47%) | |||
Jan 13, 2022 | 33.36 | 34.50 | 33.08 | 33.59 | 2,175,692 | -0.08(-0.23%) |
Jan 12, 2022 | 33.50 | 34.12 | 32.92 | 33.67 | 2,379,383 | +0.51(+1.55%) |
Jan 11, 2022 | 31.06 | 33.40 | 30.42 | 33.15 | 2,525,117 | +2.36(+7.66%) |
Jan 10, 2022 | 31.83 | 31.95 | 29.21 | 30.79 | 3,221,741 | -0.88(-2.78%) |
Jan 07, 2022 | 33.30 | 33.57 | 31.27 | 31.67 | 2,469,543 | -1.62(-4.88%) |
Jan 06, 2022 | 33.17 | 34.53 | 32.53 | 33.30 | 2,470,393 | +1.37(+4.30%) |
Jan 05, 2022 | 33.84 | 34.16 | 31.81 | 31.93 | 2,148,116 | -1.08(-3.28%) |
Jan 04, 2022 | 30.85 | 33.29 | 30.85 | 33.01 | 2,015,881 | +2.41(+7.87%) |
Jan 03, 2022 | 28.51 | 30.65 | 28.45 | 30.60 | 2,032,883 | +2.10(+7.36%) |
Dec 31, 2021 | 28.50 | 28.82 | 28.17 | 28.50 | 1,001,394 | -0.14(-0.47%) |
Dec 30, 2021 | 29.70 | 30.08 | 28.56 | 28.64 | 1,038,609 | -1.10(-3.71%) |
Dec 29, 2021 | 29.28 | 30.01 | 29.01 | 29.74 | 1,462,004 | +0.32(+1.08%) |
Dec 28, 2021 | 30.10 | 30.78 | 29.31 | 29.42 | 1,601,067 | -0.73(-2.44%) |
Dec 27, 2021 | 28.01 | 30.24 | 27.79 | 30.16 | 1,712,103 | +2.12(+7.55%) |
Dec 23, 2021 | 28.52 | 28.72 | 27.78 | 28.04 | 1,339,068 | -0.14(-0.51%) |
Dec 22, 2021 | 27.86 | 28.84 | 27.27 | 28.18 | 1,875,824 | +0.16(+0.59%) |
Dec 21, 2021 | 26.98 | 28.15 | 26.69 | 28.02 | 2,822,558 | +1.66(+6.31%) |
Dec 20, 2021 | 25.06 | 26.46 | 24.39 | 26.36 | 3,849,821 | +0.19(+0.74%) |
Dec 17, 2021 | 26.30 | 27.48 | 26.04 | 26.16 | 12,691,026 | -0.66(-2.45%) |
Dec 16, 2021 | 29.48 | 29.86 | 26.78 | 26.82 | 3,695,643 | -1.84(-6.41%) |
Dec 15, 2021 | 27.94 | 29.08 | 26.28 | 28.66 | 4,042,505 | +0.41(+1.44%) |
Dec 14, 2021 | 28.57 | 29.30 | 27.97 | 28.25 | 2,797,349 | -0.93(-3.18%) |
Dec 13, 2021 | 30.89 | 31.05 | 28.67 | 29.18 | 3,144,878 | -2.49(-7.88%) |
Dec 10, 2021 | 31.83 | 32.17 | 30.13 | 31.67 | 4,854,522 | +1.18(+3.87%) |
Dec 09, 2021 | 30.51 | 30.78 | 29.90 | 30.49 | 2,246,164 | -0.39(-1.25%) |
Dec 08, 2021 | 30.65 | 31.34 | 30.08 | 30.88 | 2,848,784 | +0.40(+1.30%) |
Dec 07, 2021 | 29.15 | 30.92 | 29.15 | 30.49 | 2,930,768 | +2.08(+7.32%) |
Dec 06, 2021 | 27.94 | 28.93 | 26.75 | 28.41 | 2,468,080 | +1.26(+4.63%) |
Dec 03, 2021 | 28.24 | 28.73 | 26.29 | 27.15 | 2,591,854 | -0.09(-0.32%) |
Dec 02, 2021 | 25.91 | 27.72 | 24.77 | 27.24 | 3,750,114 | +0.96(+3.64%) |