Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.76 | 30.07 | 29.32 | 29.63 | 976,810 | -0.57(-1.88%) |
Feb 25, 2022 | 29.89 | 30.28 | 29.61 | 30.20 | 577,507 | +0.19(+0.63%) |
Feb 24, 2022 | 28.30 | 30.24 | 27.85 | 30.01 | 792,888 | +1.05(+3.61%) |
Feb 23, 2022 | 30.06 | 30.06 | 28.80 | 28.96 | 784,930 | -0.86(-2.90%) |
Feb 22, 2022 | 30.53 | 31.36 | 29.72 | 29.83 | 576,534 | -0.76(-2.48%) |
Feb 18, 2022 | 30.58 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 31.46 | 31.72 | 30.45 | 30.56 | 324,941 | -1.27(-3.98%) |
Feb 16, 2022 | 31.50 | 32.28 | 31.29 | 31.83 | 666,718 | +0.21(+0.68%) |
Feb 15, 2022 | 30.90 | 31.76 | 30.80 | 31.61 | 389,444 | +1.26(+4.15%) |
Feb 14, 2022 | 31.11 | 31.32 | 30.16 | 30.35 | 482,944 | -0.74(-2.38%) |
Feb 11, 2022 | 31.97 | 31.97 | 30.86 | 31.09 | 607,834 | -1.09(-3.38%) |
Feb 10, 2022 | 31.60 | 32.98 | 31.35 | 32.18 | 658,195 | -0.19(-0.58%) |
Feb 09, 2022 | 31.92 | 32.39 | 31.64 | 32.37 | 389,654 | +0.58(+1.84%) |
Feb 08, 2022 | 30.78 | 31.85 | 30.63 | 31.78 | 408,942 | +1.14(+3.71%) |
Feb 07, 2022 | 30.09 | 30.90 | 29.68 | 30.65 | 463,322 | +0.41(+1.36%) |
Feb 04, 2022 | 30.04 | 30.55 | 29.03 | 30.24 | 513,682 | +0.15(+0.49%) |
Feb 03, 2022 | 30.84 | 31.62 | 29.89 | 30.09 | 803,737 | -0.66(-2.14%) |
Feb 02, 2022 | 31.44 | 31.45 | 30.25 | 30.75 | 902,688 | -0.34(-1.09%) |
Feb 01, 2022 | 30.82 | 31.51 | 30.30 | 31.08 | 922,035 | +0.11(+0.35%) |
Jan 31, 2022 | 29.97 | 31.03 | 30.98 | 673,584 | +0.92(+3.07%) | |
Jan 28, 2022 | 30.25 | 30.32 | 29.04 | 30.06 | 1,132,034 | -0.27(-0.90%) |
Jan 27, 2022 | 31.08 | 31.95 | 29.79 | 30.33 | 509,160 | -0.25(-0.81%) |
Jan 26, 2022 | 32.10 | 32.48 | 30.28 | 30.57 | 1,105,275 | -0.79(-2.52%) |
Jan 25, 2022 | 30.47 | 32.26 | 30.29 | 31.36 | 1,918,082 | -0.03(-0.10%) |
Jan 24, 2022 | 26.76 | 31.49 | 26.75 | 31.40 | 2,426,775 | +3.95(+14.39%) |
Jan 21, 2022 | 27.32 | 28.23 | 26.55 | 27.45 | 1,785,649 | -0.18(-0.66%) |
Jan 20, 2022 | 29.99 | 30.31 | 27.50 | 27.63 | 977,443 | -2.10(-7.06%) |
Jan 19, 2022 | 30.03 | 30.82 | 29.62 | 29.73 | 1,159,431 | -0.21(-0.69%) |
Jan 18, 2022 | 29.33 | 30.34 | 28.90 | 29.93 | 1,235,674 | +0.07(+0.22%) |
Jan 14, 2022 | 29.87 | 0 | -1.10(-3.56%) | |||
Jan 13, 2022 | 31.64 | 32.01 | 30.92 | 30.97 | 568,581 | -0.35(-1.13%) |
Jan 12, 2022 | 31.97 | 32.37 | 30.90 | 31.32 | 500,277 | -0.65(-2.03%) |
Jan 11, 2022 | 31.56 | 32.06 | 31.08 | 31.97 | 656,590 | +0.59(+1.89%) |
Jan 10, 2022 | 32.43 | 32.43 | 30.64 | 31.38 | 1,090,090 | -1.31(-4.00%) |
Jan 07, 2022 | 33.61 | 34.12 | 32.53 | 32.69 | 633,915 | -1.09(-3.24%) |
Jan 06, 2022 | 33.24 | 33.83 | 32.33 | 33.78 | 694,387 | +0.54(+1.63%) |
Jan 05, 2022 | 34.20 | 34.47 | 33.19 | 33.24 | 491,290 | -1.03(-3.00%) |
Jan 04, 2022 | 34.40 | 34.55 | 33.64 | 34.27 | 709,483 | +0.10(+0.29%) |
Jan 03, 2022 | 34.75 | 35.39 | 33.93 | 34.17 | 665,692 | -0.65(-1.87%) |
Dec 31, 2021 | 35.14 | 35.27 | 34.35 | 34.82 | 609,775 | -0.31(-0.89%) |
Dec 30, 2021 | 35.01 | 35.78 | 34.90 | 35.13 | 669,320 | +0.11(+0.31%) |
Dec 29, 2021 | 34.22 | 35.07 | 34.11 | 35.03 | 719,095 | +1.00(+2.93%) |
Dec 28, 2021 | 34.44 | 34.88 | 33.95 | 34.03 | 562,801 | -0.51(-1.48%) |
Dec 27, 2021 | 33.78 | 34.80 | 33.74 | 34.54 | 630,307 | +0.91(+2.69%) |
Dec 23, 2021 | 33.93 | 34.06 | 33.05 | 33.64 | 543,936 | -0.17(-0.51%) |
Dec 22, 2021 | 33.43 | 34.11 | 33.20 | 33.81 | 489,664 | +0.49(+1.46%) |
Dec 21, 2021 | 32.10 | 33.41 | 32.10 | 33.32 | 1,021,956 | +1.51(+4.73%) |
Dec 20, 2021 | 33.95 | 34.10 | 31.41 | 31.82 | 1,489,392 | -2.63(-7.64%) |
Dec 17, 2021 | 33.40 | 34.48 | 32.93 | 34.45 | 2,368,114 | +0.67(+1.97%) |
Dec 16, 2021 | 35.79 | 36.00 | 33.58 | 33.78 | 1,465,253 | -1.28(-3.65%) |
Dec 15, 2021 | 34.59 | 35.29 | 33.47 | 35.06 | 1,230,400 | +0.55(+1.60%) |
Dec 14, 2021 | 34.04 | 34.87 | 33.83 | 34.51 | 1,560,441 | +0.35(+1.03%) |
Dec 13, 2021 | 36.30 | 36.52 | 34.11 | 34.16 | 1,122,475 | -2.12(-5.84%) |
Dec 10, 2021 | 36.73 | 37.02 | 35.32 | 36.28 | 902,633 | -0.13(-0.36%) |
Dec 09, 2021 | 35.79 | 36.94 | 35.69 | 36.41 | 1,053,578 | +0.48(+1.34%) |
Dec 08, 2021 | 36.44 | 36.90 | 35.91 | 35.92 | 748,609 | -0.19(-0.54%) |
Dec 07, 2021 | 35.13 | 36.53 | 34.94 | 36.12 | 1,044,654 | +1.60(+4.64%) |
Dec 06, 2021 | 35.65 | 35.67 | 33.91 | 34.52 | 1,439,567 | +0.85(+2.54%) |
Dec 03, 2021 | 33.50 | 33.99 | 33.12 | 33.66 | 743,786 | +0.26(+0.77%) |
Dec 02, 2021 | 32.98 | 34.01 | 32.93 | 33.40 | 986,209 | +0.96(+2.97%) |