Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.67 | 30.91 | 28.50 | 30.08 | 1,283,220 | +0.74(+2.54%) |
Feb 25, 2022 | 28.49 | 29.53 | 28.56 | 29.33 | 834,740 | +0.93(+3.26%) |
Feb 24, 2022 | 27.66 | 28.52 | 27.66 | 28.40 | 1,020,103 | +0.14(+0.50%) |
Feb 23, 2022 | 28.51 | 28.91 | 28.20 | 28.26 | 581,098 | -0.12(-0.44%) |
Feb 22, 2022 | 29.38 | 29.38 | 28.07 | 28.39 | 854,522 | -1.00(-3.40%) |
Feb 18, 2022 | 29.38 | 0 | +0.72(+2.52%) | |||
Feb 17, 2022 | 29.05 | 29.09 | 28.55 | 28.66 | 589,557 | -0.62(-2.13%) |
Feb 16, 2022 | 29.05 | 29.46 | 28.90 | 29.29 | 292,698 | +0.12(+0.43%) |
Feb 15, 2022 | 29.30 | 29.58 | 29.07 | 29.16 | 431,953 | +0.15(+0.52%) |
Feb 14, 2022 | 28.89 | 29.20 | 28.56 | 29.01 | 471,501 | +0.19(+0.65%) |
Feb 11, 2022 | 29.20 | 29.46 | 28.59 | 28.82 | 397,436 | -0.31(-1.07%) |
Feb 10, 2022 | 29.22 | 29.77 | 28.97 | 29.13 | 434,326 | -0.59(-1.98%) |
Feb 09, 2022 | 29.33 | 29.72 | 29.09 | 29.72 | 478,522 | +0.67(+2.30%) |
Feb 08, 2022 | 28.91 | 29.34 | 28.75 | 29.05 | 344,300 | +0.13(+0.46%) |
Feb 07, 2022 | 28.73 | 29.11 | 28.52 | 28.92 | 338,953 | +0.23(+0.81%) |
Feb 04, 2022 | 28.57 | 28.94 | 28.08 | 28.69 | 347,933 | +0.01(+0.03%) |
Feb 03, 2022 | 29.13 | 28.56 | 28.68 | 483,327 | -0.85(-2.87%) | |
Feb 02, 2022 | 29.68 | 29.72 | 29.28 | 29.53 | 377,385 | +0.08(+0.27%) |
Feb 01, 2022 | 30.07 | 30.07 | 29.25 | 29.45 | 622,035 | -0.56(-1.87%) |
Jan 31, 2022 | 29.33 | 30.01 | 30.01 | 577,973 | +0.69(+2.37%) | |
Jan 28, 2022 | 29.04 | 29.31 | 28.53 | 29.31 | 446,528 | +0.29(+0.98%) |
Jan 27, 2022 | 29.87 | 30.04 | 28.95 | 29.03 | 397,334 | -0.53(-1.81%) |
Jan 26, 2022 | 29.93 | 30.20 | 29.34 | 29.56 | 679,173 | +0.11(+0.36%) |
Jan 25, 2022 | 29.11 | 29.91 | 29.11 | 29.46 | 689,751 | -0.12(-0.42%) |
Jan 24, 2022 | 28.80 | 29.70 | 28.39 | 29.58 | 1,075,720 | +0.28(+0.94%) |
Jan 21, 2022 | 29.68 | 30.32 | 29.27 | 29.30 | 914,820 | -0.44(-1.47%) |
Jan 20, 2022 | 30.03 | 30.70 | 29.63 | 29.74 | 848,381 | -0.20(-0.66%) |
Jan 19, 2022 | 29.34 | 30.16 | 29.27 | 29.94 | 816,582 | +0.83(+2.85%) |
Jan 18, 2022 | 28.96 | 29.47 | 28.85 | 29.11 | 592,601 | -0.26(-0.88%) |
Jan 14, 2022 | 29.37 | 0 | -0.04(-0.12%) | |||
Jan 13, 2022 | 29.70 | 29.86 | 29.35 | 29.40 | 550,479 | -0.37(-1.26%) |
Jan 12, 2022 | 30.11 | 30.31 | 29.56 | 29.78 | 330,433 | -0.17(-0.57%) |
Jan 11, 2022 | 29.59 | 30.03 | 29.40 | 29.95 | 431,924 | +0.41(+1.39%) |
Jan 10, 2022 | 30.02 | 30.07 | 29.13 | 29.54 | 609,175 | -0.63(-2.10%) |
Jan 07, 2022 | 30.41 | 30.69 | 30.16 | 30.17 | 428,437 | -0.27(-0.88%) |
Jan 06, 2022 | 30.07 | 30.91 | 30.07 | 30.44 | 646,624 | +0.17(+0.56%) |
Jan 05, 2022 | 31.46 | 31.77 | 30.23 | 30.27 | 491,337 | -1.27(-4.01%) |
Jan 04, 2022 | 31.95 | 32.36 | 31.49 | 31.53 | 405,816 | -0.51(-1.59%) |
Jan 03, 2022 | 32.32 | 32.59 | 31.43 | 32.04 | 340,184 | -0.06(-0.19%) |
Dec 31, 2021 | 31.64 | 32.24 | 31.54 | 32.10 | 317,958 | +0.29(+0.90%) |
Dec 30, 2021 | 31.86 | 32.16 | 31.78 | 31.82 | 336,631 | +0.09(+0.28%) |
Dec 29, 2021 | 31.42 | 31.74 | 30.87 | 31.73 | 354,217 | +0.08(+0.25%) |
Dec 28, 2021 | 31.77 | 32.00 | 31.56 | 31.65 | 333,214 | -0.26(-0.81%) |
Dec 27, 2021 | 32.08 | 32.08 | 31.68 | 31.91 | 219,070 | +0.02(+0.06%) |
Dec 23, 2021 | 32.15 | 32.15 | 31.73 | 31.89 | 228,685 | -0.11(-0.33%) |
Dec 22, 2021 | 31.44 | 32.06 | 31.36 | 31.99 | 489,115 | +0.58(+1.84%) |
Dec 21, 2021 | 30.77 | 31.45 | 30.77 | 31.42 | 649,760 | +0.99(+3.25%) |
Dec 20, 2021 | 31.11 | 31.11 | 29.94 | 30.43 | 752,696 | -0.93(-2.96%) |
Dec 17, 2021 | 31.34 | 31.59 | 30.87 | 31.35 | 1,325,251 | -0.24(-0.76%) |
Dec 16, 2021 | 31.49 | 32.12 | 31.41 | 31.59 | 733,689 | +0.34(+1.08%) |
Dec 15, 2021 | 31.24 | 31.44 | 30.83 | 31.26 | 1,032,033 | +0.17(+0.54%) |
Dec 14, 2021 | 31.64 | 31.75 | 30.85 | 31.09 | 1,174,925 | -0.68(-2.13%) |
Dec 13, 2021 | 31.58 | 31.97 | 31.40 | 31.76 | 635,341 | +0.37(+1.16%) |
Dec 10, 2021 | 31.92 | 32.25 | 31.32 | 31.40 | 579,415 | -0.45(-1.43%) |
Dec 09, 2021 | 32.85 | 32.96 | 31.84 | 31.85 | 643,464 | -1.12(-3.40%) |
Dec 08, 2021 | 33.45 | 33.75 | 32.94 | 32.98 | 742,136 | -0.41(-1.23%) |
Dec 07, 2021 | 33.33 | 33.72 | 33.13 | 33.38 | 621,521 | +0.44(+1.32%) |
Dec 06, 2021 | 33.06 | 33.22 | 32.18 | 32.95 | 530,661 | +0.05(+0.16%) |
Dec 03, 2021 | 33.43 | 33.55 | 32.29 | 32.89 | 458,145 | -0.25(-0.75%) |
Dec 02, 2021 | 33.10 | 33.53 | 32.78 | 33.14 | 509,487 | +0.08(+0.24%) |