Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.01 | 30.35 | 29.47 | 29.77 | 2,640,733 | -1.05(-3.40%) |
Feb 25, 2022 | 29.76 | 31.08 | 30.34 | 30.82 | 1,917,370 | +1.29(+4.39%) |
Feb 24, 2022 | 27.95 | 29.67 | 27.73 | 29.52 | 1,856,058 | +0.43(+1.49%) |
Feb 23, 2022 | 29.81 | 30.26 | 29.04 | 29.09 | 1,350,867 | -0.41(-1.38%) |
Feb 22, 2022 | 29.91 | 30.20 | 29.00 | 29.50 | 1,862,812 | -0.70(-2.32%) |
Feb 18, 2022 | 30.20 | 0 | +0.32(+1.07%) | |||
Feb 17, 2022 | 31.20 | 31.20 | 29.86 | 29.88 | 962,227 | -1.72(-5.44%) |
Feb 16, 2022 | 30.96 | 31.92 | 30.81 | 31.60 | 1,044,314 | +0.28(+0.91%) |
Feb 15, 2022 | 30.54 | 31.53 | 30.54 | 31.32 | 1,001,240 | +1.24(+4.13%) |
Feb 14, 2022 | 30.05 | 30.47 | 29.81 | 30.07 | 1,245,632 | -0.03(-0.09%) |
Feb 11, 2022 | 30.93 | 31.36 | 29.89 | 30.10 | 1,181,513 | -0.96(-3.08%) |
Feb 10, 2022 | 31.68 | 32.33 | 30.90 | 31.06 | 1,138,461 | -1.11(-3.46%) |
Feb 09, 2022 | 32.08 | 32.62 | 32.04 | 32.17 | 970,355 | +0.30(+0.94%) |
Feb 08, 2022 | 31.95 | 32.28 | 31.59 | 31.87 | 1,149,537 | +0.14(+0.44%) |
Feb 07, 2022 | 31.67 | 32.14 | 31.27 | 31.73 | 1,298,156 | -0.44(-1.36%) |
Feb 04, 2022 | 31.73 | 32.52 | 31.44 | 32.17 | 1,750,502 | -0.68(-2.08%) |
Feb 03, 2022 | 32.36 | 33.89 | 32.86 | 1,695,573 | -0.58(-1.73%) | |
Feb 02, 2022 | 33.30 | 33.65 | 32.74 | 33.44 | 1,493,091 | +0.30(+0.90%) |
Feb 01, 2022 | 32.56 | 33.24 | 32.23 | 33.14 | 1,455,932 | +0.76(+2.36%) |
Jan 31, 2022 | 31.54 | 32.40 | 32.37 | 1,474,143 | +0.54(+1.68%) | |
Jan 28, 2022 | 31.36 | 31.85 | 30.66 | 31.84 | 641,934 | +0.45(+1.43%) |
Jan 27, 2022 | 31.87 | 32.39 | 31.11 | 31.39 | 903,771 | -0.05(-0.17%) |
Jan 26, 2022 | 32.11 | 32.53 | 31.07 | 31.44 | 1,727,524 | +0.00(+0.00%) |
Jan 25, 2022 | 31.00 | 31.80 | 30.13 | 31.44 | 1,842,225 | -0.25(-0.77%) |
Jan 24, 2022 | 30.83 | 31.74 | 29.71 | 31.69 | 1,361,227 | +0.00(+0.00%) |
Jan 21, 2022 | 32.80 | 32.85 | 31.40 | 31.69 | 2,188,157 | -1.64(-4.92%) |
Jan 20, 2022 | 34.18 | 34.56 | 33.23 | 33.33 | 1,131,641 | -0.65(-1.91%) |
Jan 19, 2022 | 35.18 | 35.18 | 33.93 | 33.98 | 1,093,366 | -1.18(-3.34%) |
Jan 18, 2022 | 35.64 | 35.66 | 35.02 | 35.16 | 946,209 | -0.88(-2.43%) |
Jan 14, 2022 | 36.03 | 0 | -0.85(-2.31%) | |||
Jan 13, 2022 | 36.67 | 37.60 | 36.59 | 36.88 | 856,134 | -0.02(-0.05%) |
Jan 12, 2022 | 38.45 | 38.70 | 36.85 | 36.90 | 824,649 | -1.36(-3.55%) |
Jan 11, 2022 | 37.53 | 38.34 | 36.85 | 38.26 | 560,975 | +0.49(+1.30%) |
Jan 10, 2022 | 37.35 | 37.91 | 36.80 | 37.77 | 1,055,845 | +0.18(+0.47%) |
Jan 07, 2022 | 36.67 | 37.65 | 36.60 | 37.60 | 1,031,268 | +1.15(+3.15%) |
Jan 06, 2022 | 36.02 | 36.52 | 35.66 | 36.45 | 702,248 | +0.57(+1.59%) |
Jan 05, 2022 | 37.44 | 37.48 | 35.82 | 35.88 | 895,663 | -1.29(-3.47%) |
Jan 04, 2022 | 37.19 | 37.69 | 36.88 | 37.17 | 926,574 | +0.33(+0.91%) |
Jan 03, 2022 | 37.02 | 37.38 | 36.45 | 36.83 | 638,911 | +0.04(+0.10%) |
Dec 31, 2021 | 36.85 | 37.28 | 36.77 | 36.80 | 398,137 | -0.15(-0.40%) |
Dec 30, 2021 | 37.59 | 37.62 | 36.94 | 36.95 | 373,755 | -0.44(-1.17%) |
Dec 29, 2021 | 37.48 | 37.75 | 37.34 | 37.38 | 253,365 | -0.13(-0.35%) |
Dec 28, 2021 | 37.52 | 37.97 | 37.51 | 37.52 | 602,814 | -0.16(-0.42%) |
Dec 27, 2021 | 36.95 | 37.68 | 36.91 | 37.67 | 644,773 | +0.76(+2.07%) |
Dec 23, 2021 | 36.35 | 37.05 | 36.24 | 36.91 | 644,292 | +1.04(+2.91%) |
Dec 22, 2021 | 35.79 | 36.21 | 35.63 | 35.87 | 532,993 | +0.04(+0.10%) |
Dec 21, 2021 | 35.03 | 35.85 | 34.92 | 35.83 | 808,273 | +1.18(+3.42%) |
Dec 20, 2021 | 35.45 | 35.45 | 33.95 | 34.65 | 757,864 | -1.43(-3.96%) |
Dec 17, 2021 | 35.91 | 36.28 | 35.41 | 36.08 | 3,130,825 | -0.20(-0.56%) |
Dec 16, 2021 | 36.94 | 37.15 | 35.98 | 36.28 | 921,646 | -0.17(-0.46%) |
Dec 15, 2021 | 36.60 | 36.63 | 35.92 | 36.45 | 925,291 | -0.17(-0.46%) |
Dec 14, 2021 | 35.81 | 36.92 | 35.81 | 36.61 | 1,155,595 | +0.67(+1.86%) |
Dec 13, 2021 | 36.76 | 36.77 | 35.85 | 35.95 | 1,077,912 | -0.90(-2.45%) |
Dec 10, 2021 | 36.72 | 36.97 | 36.42 | 36.85 | 1,253,118 | +0.44(+1.20%) |
Dec 09, 2021 | 35.97 | 36.51 | 35.81 | 36.41 | 1,674,067 | +0.04(+0.12%) |
Dec 08, 2021 | 36.44 | 36.72 | 36.31 | 36.37 | 699,851 | -0.07(-0.19%) |
Dec 07, 2021 | 36.41 | 36.89 | 36.33 | 36.44 | 1,031,177 | +0.69(+1.94%) |
Dec 06, 2021 | 36.06 | 36.24 | 35.47 | 35.74 | 1,176,890 | +0.17(+0.47%) |
Dec 03, 2021 | 36.94 | 37.11 | 35.24 | 35.58 | 963,288 | -1.47(-3.96%) |
Dec 02, 2021 | 36.46 | 37.43 | 36.03 | 37.04 | 879,963 | +0.70(+1.93%) |