Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.29 | 30.75 | 29.19 | 30.31 | 1,812,046 | +0.79(+2.68%) |
Feb 25, 2022 | 29.06 | 29.62 | 28.56 | 29.52 | 1,981,604 | +1.37(+4.87%) |
Feb 24, 2022 | 25.02 | 28.26 | 24.80 | 28.15 | 4,106,705 | +1.15(+4.26%) |
Feb 23, 2022 | 28.35 | 28.51 | 26.92 | 27.00 | 1,168,703 | -1.02(-3.64%) |
Feb 22, 2022 | 28.21 | 29.16 | 27.66 | 28.02 | 2,393,212 | -0.98(-3.38%) |
Feb 18, 2022 | 29.00 | 0 | -1.15(-3.81%) | |||
Feb 17, 2022 | 31.66 | 31.75 | 30.02 | 30.15 | 1,538,296 | -1.92(-5.99%) |
Feb 16, 2022 | 32.65 | 32.65 | 31.66 | 32.07 | 1,567,785 | -1.11(-3.35%) |
Feb 15, 2022 | 32.48 | 33.27 | 32.12 | 33.18 | 775,750 | +1.65(+5.23%) |
Feb 14, 2022 | 31.24 | 32.52 | 31.11 | 31.53 | 1,061,772 | -0.19(-0.60%) |
Feb 11, 2022 | 32.82 | 33.40 | 31.28 | 31.72 | 2,616,036 | -0.79(-2.43%) |
Feb 10, 2022 | 32.72 | 34.38 | 32.29 | 32.51 | 1,838,479 | -0.84(-2.52%) |
Feb 09, 2022 | 32.50 | 33.43 | 32.16 | 33.35 | 1,043,305 | +1.86(+5.91%) |
Feb 08, 2022 | 30.85 | 31.62 | 30.47 | 31.49 | 787,269 | +0.36(+1.16%) |
Feb 07, 2022 | 31.41 | 32.13 | 30.89 | 31.13 | 846,413 | -0.10(-0.32%) |
Feb 04, 2022 | 30.03 | 31.55 | 29.38 | 31.23 | 1,966,114 | +1.69(+5.72%) |
Feb 03, 2022 | 30.15 | 29.44 | 29.54 | 1,380,426 | -1.81(-5.77%) | |
Feb 02, 2022 | 33.33 | 33.33 | 31.02 | 31.35 | 2,473,366 | -2.09(-6.25%) |
Feb 01, 2022 | 33.31 | 33.50 | 32.01 | 33.44 | 1,949,896 | +0.94(+2.89%) |
Jan 31, 2022 | 30.34 | 32.57 | 32.50 | 2,753,620 | +2.53(+8.44%) | |
Jan 28, 2022 | 28.66 | 30.06 | 27.97 | 29.97 | 1,325,186 | +1.23(+4.28%) |
Jan 27, 2022 | 30.25 | 30.28 | 28.60 | 28.74 | 1,252,812 | -1.04(-3.49%) |
Jan 26, 2022 | 31.50 | 31.94 | 29.53 | 29.78 | 1,879,456 | -0.70(-2.30%) |
Jan 25, 2022 | 30.45 | 31.19 | 29.69 | 30.48 | 2,111,555 | -0.83(-2.65%) |
Jan 24, 2022 | 29.30 | 31.35 | 28.07 | 31.31 | 3,384,485 | +0.30(+0.97%) |
Jan 21, 2022 | 32.65 | 32.96 | 30.85 | 31.01 | 2,722,371 | -2.08(-6.29%) |
Jan 20, 2022 | 33.73 | 34.97 | 33.01 | 33.09 | 1,327,104 | -0.01(-0.03%) |
Jan 19, 2022 | 33.58 | 34.27 | 33.04 | 33.10 | 1,089,292 | -0.27(-0.81%) |
Jan 18, 2022 | 34.10 | 34.51 | 33.30 | 33.37 | 1,539,661 | -1.65(-4.71%) |
Jan 14, 2022 | 35.02 | 0 | -0.35(-0.99%) | |||
Jan 13, 2022 | 37.51 | 37.51 | 35.22 | 35.37 | 1,602,400 | -1.95(-5.23%) |
Jan 12, 2022 | 38.26 | 38.60 | 37.02 | 37.32 | 2,344,431 | -0.21(-0.56%) |
Jan 11, 2022 | 36.00 | 37.79 | 35.73 | 37.53 | 2,119,771 | +1.46(+4.05%) |
Jan 10, 2022 | 35.60 | 36.09 | 34.40 | 36.07 | 2,484,596 | -0.40(-1.10%) |
Jan 07, 2022 | 36.84 | 37.76 | 36.16 | 36.47 | 1,580,848 | -0.33(-0.90%) |
Jan 06, 2022 | 36.57 | 37.31 | 35.44 | 36.80 | 3,311,020 | +0.13(+0.35%) |
Jan 05, 2022 | 38.82 | 38.98 | 36.46 | 36.67 | 3,155,702 | -2.60(-6.62%) |
Jan 04, 2022 | 40.88 | 40.95 | 38.54 | 39.27 | 2,857,704 | -1.73(-4.22%) |
Jan 03, 2022 | 41.20 | 41.41 | 40.30 | 41.00 | 2,150,844 | +0.15(+0.37%) |
Dec 31, 2021 | 41.19 | 41.62 | 40.81 | 40.85 | 1,317,932 | -0.53(-1.28%) |
Dec 30, 2021 | 40.30 | 41.96 | 40.27 | 41.38 | 1,622,248 | +1.03(+2.55%) |
Dec 29, 2021 | 40.65 | 40.78 | 39.78 | 40.35 | 1,894,702 | -0.46(-1.13%) |
Dec 28, 2021 | 41.54 | 41.84 | 40.71 | 40.81 | 2,287,992 | -0.99(-2.37%) |
Dec 27, 2021 | 41.81 | 42.17 | 41.64 | 41.80 | 2,052,990 | +0.02(+0.05%) |
Dec 23, 2021 | 41.11 | 41.95 | 40.71 | 41.78 | 1,721,640 | +0.56(+1.36%) |
Dec 22, 2021 | 41.07 | 41.57 | 40.68 | 41.22 | 1,972,389 | +0.07(+0.17%) |
Dec 21, 2021 | 39.88 | 41.23 | 39.64 | 41.15 | 1,772,525 | +1.92(+4.89%) |
Dec 20, 2021 | 39.31 | 39.84 | 38.92 | 39.23 | 2,167,204 | -1.12(-2.78%) |
Dec 17, 2021 | 39.11 | 40.68 | 38.50 | 40.35 | 2,986,864 | +0.43(+1.08%) |
Dec 16, 2021 | 41.82 | 41.96 | 39.47 | 39.92 | 4,425,716 | -1.37(-3.32%) |
Dec 15, 2021 | 40.51 | 41.55 | 39.28 | 41.29 | 4,213,904 | +0.58(+1.42%) |
Dec 14, 2021 | 40.57 | 41.30 | 40.13 | 40.71 | 2,415,680 | -0.66(-1.60%) |
Dec 13, 2021 | 42.08 | 42.47 | 40.76 | 41.37 | 1,769,644 | -1.10(-2.59%) |
Dec 10, 2021 | 43.68 | 44.05 | 42.13 | 42.47 | 1,264,083 | -0.87(-2.01%) |
Dec 09, 2021 | 44.87 | 45.22 | 43.02 | 43.34 | 1,908,191 | -1.61(-3.58%) |
Dec 08, 2021 | 44.00 | 45.03 | 43.36 | 44.95 | 1,274,534 | +1.07(+2.44%) |
Dec 07, 2021 | 43.55 | 44.45 | 43.41 | 43.88 | 2,179,432 | +1.81(+4.30%) |
Dec 06, 2021 | 41.10 | 42.16 | 40.05 | 42.07 | 3,155,146 | +0.30(+0.72%) |
Dec 03, 2021 | 43.74 | 43.87 | 40.88 | 41.77 | 2,918,095 | -2.35(-5.33%) |
Dec 02, 2021 | 44.01 | 44.80 | 43.16 | 44.12 | 3,341,581 | +0.04(+0.09%) |