Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.44 | 31.44 | 30.44 | 30.70 | 1,640,834 | -0.89(-2.82%) |
Feb 25, 2022 | 30.50 | 31.91 | 30.58 | 31.59 | 1,210,748 | +1.12(+3.68%) |
Feb 24, 2022 | 31.21 | 31.21 | 29.17 | 30.47 | 1,603,927 | -1.55(-4.84%) |
Feb 23, 2022 | 31.84 | 32.59 | 31.51 | 32.02 | 903,135 | +0.69(+2.20%) |
Feb 22, 2022 | 32.54 | 32.92 | 30.66 | 31.33 | 1,300,046 | -0.95(-2.94%) |
Feb 18, 2022 | 32.28 | 0 | -0.19(-0.59%) | |||
Feb 17, 2022 | 33.15 | 33.39 | 32.34 | 32.47 | 528,539 | -0.93(-2.78%) |
Feb 16, 2022 | 33.03 | 33.44 | 32.54 | 33.40 | 1,044,686 | +0.36(+1.09%) |
Feb 15, 2022 | 32.34 | 33.33 | 32.32 | 33.04 | 483,818 | +0.90(+2.80%) |
Feb 14, 2022 | 31.86 | 32.38 | 31.41 | 32.14 | 1,046,070 | +0.78(+2.49%) |
Feb 11, 2022 | 32.16 | 32.68 | 31.00 | 31.36 | 707,568 | -1.01(-3.12%) |
Feb 10, 2022 | 31.77 | 33.05 | 31.61 | 32.37 | 761,443 | +0.05(+0.15%) |
Feb 09, 2022 | 31.78 | 32.77 | 31.51 | 32.32 | 495,212 | +0.93(+2.96%) |
Feb 08, 2022 | 30.62 | 31.54 | 30.62 | 31.39 | 573,039 | +1.06(+3.49%) |
Feb 07, 2022 | 30.67 | 31.29 | 30.24 | 30.33 | 557,139 | -0.35(-1.14%) |
Feb 04, 2022 | 30.23 | 30.93 | 30.03 | 30.68 | 345,797 | +0.15(+0.49%) |
Feb 03, 2022 | 30.64 | 30.49 | 30.53 | 622,868 | -0.52(-1.67%) | |
Feb 02, 2022 | 31.41 | 31.65 | 30.46 | 31.05 | 525,040 | -0.52(-1.65%) |
Feb 01, 2022 | 31.54 | 31.80 | 30.62 | 31.57 | 574,640 | +0.64(+2.07%) |
Jan 31, 2022 | 30.53 | 30.40 | 30.93 | 575,467 | +0.14(+0.45%) | |
Jan 28, 2022 | 29.60 | 30.82 | 29.17 | 30.79 | 909,540 | +1.06(+3.57%) |
Jan 27, 2022 | 31.44 | 31.83 | 29.56 | 29.73 | 1,025,746 | -1.70(-5.41%) |
Jan 26, 2022 | 32.00 | 32.66 | 31.24 | 31.43 | 505,217 | -0.21(-0.66%) |
Jan 25, 2022 | 30.30 | 31.98 | 29.72 | 31.64 | 823,479 | +0.47(+1.51%) |
Jan 24, 2022 | 30.00 | 31.37 | 29.38 | 31.17 | 1,019,269 | -0.40(-1.27%) |
Jan 21, 2022 | 31.63 | 32.41 | 31.01 | 31.57 | 915,028 | -0.44(-1.37%) |
Jan 20, 2022 | 32.61 | 33.51 | 31.90 | 32.01 | 748,340 | -0.68(-2.08%) |
Jan 19, 2022 | 33.59 | 33.84 | 32.40 | 32.69 | 407,949 | -0.79(-2.36%) |
Jan 18, 2022 | 34.68 | 34.87 | 33.38 | 33.48 | 500,560 | -1.45(-4.15%) |
Jan 14, 2022 | 34.93 | 0 | +0.07(+0.20%) | |||
Jan 13, 2022 | 34.26 | 34.87 | 34.00 | 34.86 | 765,350 | +0.78(+2.29%) |
Jan 12, 2022 | 34.11 | 34.75 | 33.65 | 34.08 | 798,135 | +0.37(+1.10%) |
Jan 11, 2022 | 33.69 | 34.04 | 33.06 | 33.71 | 354,161 | -0.11(-0.33%) |
Jan 10, 2022 | 34.37 | 34.37 | 33.37 | 33.82 | 417,784 | -0.92(-2.65%) |
Jan 07, 2022 | 34.68 | 35.62 | 34.54 | 34.74 | 362,403 | +0.14(+0.40%) |
Jan 06, 2022 | 34.97 | 35.25 | 34.39 | 34.60 | 392,240 | -0.05(-0.14%) |
Jan 05, 2022 | 34.52 | 35.74 | 34.02 | 34.65 | 638,803 | +0.37(+1.08%) |
Jan 04, 2022 | 34.42 | 34.73 | 33.84 | 34.28 | 610,007 | +0.32(+0.94%) |
Jan 03, 2022 | 33.36 | 34.45 | 33.36 | 33.96 | 932,353 | +0.95(+2.88%) |
Dec 31, 2021 | 32.65 | 33.16 | 32.54 | 33.01 | 385,095 | +0.12(+0.36%) |
Dec 30, 2021 | 33.34 | 33.87 | 32.84 | 32.89 | 327,407 | -0.67(-2.00%) |
Dec 29, 2021 | 34.20 | 34.34 | 33.24 | 33.56 | 354,509 | -0.62(-1.81%) |
Dec 28, 2021 | 34.08 | 34.45 | 33.76 | 34.18 | 287,461 | -0.05(-0.15%) |
Dec 27, 2021 | 33.67 | 34.30 | 33.20 | 34.23 | 444,837 | +0.39(+1.15%) |
Dec 23, 2021 | 33.73 | 34.25 | 33.55 | 33.84 | 1,520,220 | +0.26(+0.77%) |
Dec 22, 2021 | 32.91 | 33.77 | 32.70 | 33.58 | 10,594,016 | +0.89(+2.72%) |
Dec 21, 2021 | 32.03 | 33.13 | 32.00 | 32.69 | 3,100,853 | +1.16(+3.68%) |
Dec 20, 2021 | 31.73 | 31.73 | 30.70 | 31.53 | 951,685 | -0.96(-2.95%) |
Dec 17, 2021 | 31.33 | 32.97 | 31.33 | 32.49 | 4,410,267 | +1.06(+3.37%) |
Dec 16, 2021 | 31.69 | 32.12 | 30.98 | 31.43 | 1,092,312 | +0.16(+0.51%) |
Dec 15, 2021 | 30.28 | 31.45 | 29.85 | 31.27 | 916,714 | +0.53(+1.72%) |
Dec 14, 2021 | 30.80 | 31.65 | 30.41 | 30.74 | 834,258 | +0.16(+0.52%) |
Dec 13, 2021 | 30.87 | 31.25 | 29.83 | 30.58 | 769,151 | -0.68(-2.18%) |
Dec 10, 2021 | 31.62 | 32.00 | 30.83 | 31.26 | 980,252 | +1.42(+4.76%) |
Dec 09, 2021 | 29.06 | 30.32 | 28.66 | 29.84 | 1,020,239 | +0.16(+0.54%) |
Dec 08, 2021 | 29.11 | 29.99 | 29.10 | 29.68 | 746,520 | +0.77(+2.66%) |
Dec 07, 2021 | 29.88 | 30.21 | 28.78 | 28.91 | 640,053 | -0.35(-1.20%) |
Dec 06, 2021 | 28.76 | 29.86 | 28.18 | 29.26 | 765,055 | +1.22(+4.35%) |
Dec 03, 2021 | 28.44 | 28.85 | 27.65 | 28.04 | 781,659 | -0.38(-1.34%) |
Dec 02, 2021 | 27.21 | 28.69 | 27.21 | 28.42 | 780,107 | +1.64(+6.12%) |