Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.06 | 30.57 | 29.95 | 30.29 | 527,048 | -0.51(-1.66%) |
Feb 25, 2022 | 30.30 | 31.00 | 30.59 | 30.80 | 1,540,018 | +1.44(+4.90%) |
Feb 24, 2022 | 27.99 | 29.38 | 27.52 | 29.36 | 1,421,945 | -1.67(-5.38%) |
Feb 23, 2022 | 31.78 | 32.20 | 30.87 | 31.03 | 898,477 | -0.52(-1.65%) |
Feb 22, 2022 | 31.74 | 32.13 | 31.06 | 31.55 | 999,775 | -1.12(-3.43%) |
Feb 18, 2022 | 32.67 | 0 | -0.30(-0.91%) | |||
Feb 17, 2022 | 33.07 | 33.22 | 32.88 | 32.97 | 732,687 | -0.08(-0.24%) |
Feb 16, 2022 | 32.81 | 33.29 | 32.81 | 33.05 | 715,924 | -0.15(-0.45%) |
Feb 15, 2022 | 33.05 | 33.35 | 32.95 | 33.20 | 925,842 | +2.09(+6.72%) |
Feb 14, 2022 | 31.15 | 31.25 | 30.57 | 31.11 | 847,403 | -1.09(-3.39%) |
Feb 11, 2022 | 32.96 | 33.18 | 31.95 | 32.20 | 2,510,984 | -1.16(-3.48%) |
Feb 10, 2022 | 33.50 | 33.88 | 33.28 | 33.36 | 695,824 | -0.67(-1.97%) |
Feb 09, 2022 | 33.41 | 34.50 | 33.35 | 34.03 | 1,439,223 | +1.04(+3.15%) |
Feb 08, 2022 | 32.71 | 33.03 | 32.44 | 32.99 | 586,354 | +0.19(+0.58%) |
Feb 07, 2022 | 32.78 | 33.06 | 32.55 | 32.80 | 707,375 | -0.30(-0.91%) |
Feb 04, 2022 | 32.64 | 33.25 | 32.64 | 33.10 | 691,444 | -0.01(-0.03%) |
Feb 03, 2022 | 33.00 | 33.11 | 827,263 | -0.55(-1.63%) | ||
Feb 02, 2022 | 33.47 | 33.83 | 33.41 | 33.66 | 600,172 | +0.26(+0.78%) |
Feb 01, 2022 | 33.33 | 33.57 | 32.87 | 33.40 | 607,494 | -0.36(-1.07%) |
Jan 31, 2022 | 33.14 | 33.97 | 33.76 | 1,937,333 | +0.99(+3.02%) | |
Jan 28, 2022 | 32.70 | 32.83 | 32.18 | 32.77 | 972,073 | +0.07(+0.21%) |
Jan 27, 2022 | 32.59 | 32.99 | 32.41 | 32.70 | 1,360,001 | +0.95(+2.99%) |
Jan 26, 2022 | 32.20 | 32.39 | 31.40 | 31.75 | 781,039 | -0.15(-0.47%) |
Jan 25, 2022 | 32.00 | 32.50 | 31.87 | 31.90 | 1,592,269 | +0.39(+1.24%) |
Jan 24, 2022 | 31.13 | 31.53 | 30.25 | 31.51 | 1,233,607 | -1.11(-3.40%) |
Jan 21, 2022 | 33.22 | 33.47 | 32.40 | 32.62 | 1,221,775 | -1.41(-4.14%) |
Jan 20, 2022 | 34.00 | 34.90 | 33.95 | 34.03 | 1,152,425 | -0.27(-0.79%) |
Jan 19, 2022 | 34.67 | 35.08 | 34.27 | 34.30 | 2,496,601 | +0.52(+1.54%) |
Jan 18, 2022 | 33.89 | 34.33 | 33.72 | 33.78 | 755,974 | -0.72(-2.09%) |
Jan 14, 2022 | 34.50 | 0 | +0.50(+1.47%) | |||
Jan 13, 2022 | 34.47 | 34.65 | 33.86 | 34.00 | 739,759 | -0.32(-0.93%) |
Jan 12, 2022 | 34.36 | 34.70 | 34.19 | 34.32 | 609,918 | +0.19(+0.56%) |
Jan 11, 2022 | 33.64 | 34.18 | 33.45 | 34.13 | 561,207 | +0.50(+1.49%) |
Jan 10, 2022 | 33.38 | 33.88 | 33.33 | 33.63 | 1,075,792 | +0.75(+2.28%) |
Jan 07, 2022 | 32.81 | 32.92 | 32.37 | 32.88 | 598,016 | +0.03(+0.09%) |
Jan 06, 2022 | 32.50 | 33.06 | 32.37 | 32.85 | 943,870 | +0.90(+2.82%) |
Jan 05, 2022 | 32.39 | 32.72 | 31.81 | 31.95 | 969,044 | -0.28(-0.87%) |
Jan 04, 2022 | 32.77 | 33.00 | 32.13 | 32.23 | 1,453,301 | -1.25(-3.73%) |
Jan 03, 2022 | 33.28 | 33.60 | 32.95 | 33.48 | 1,470,641 | +1.39(+4.33%) |
Dec 31, 2021 | 32.18 | 32.37 | 32.05 | 32.09 | 508,367 | +0.76(+2.43%) |
Dec 30, 2021 | 31.53 | 31.66 | 31.31 | 31.33 | 481,704 | -0.22(-0.70%) |
Dec 29, 2021 | 31.60 | 31.66 | 31.45 | 31.55 | 346,086 | -0.17(-0.54%) |
Dec 28, 2021 | 32.08 | 32.08 | 31.60 | 31.72 | 2,110,410 | -0.06(-0.19%) |
Dec 27, 2021 | 31.19 | 31.79 | 31.16 | 31.78 | 678,074 | +0.57(+1.83%) |
Dec 23, 2021 | 31.16 | 31.42 | 31.10 | 31.21 | 480,275 | -0.29(-0.92%) |
Dec 22, 2021 | 30.93 | 31.52 | 30.89 | 31.50 | 404,888 | +1.12(+3.69%) |
Dec 21, 2021 | 29.88 | 30.43 | 29.88 | 30.38 | 685,983 | +0.91(+3.09%) |
Dec 20, 2021 | 29.24 | 29.57 | 28.87 | 29.47 | 1,214,446 | -0.84(-2.77%) |
Dec 17, 2021 | 30.16 | 30.77 | 30.03 | 30.31 | 1,178,186 | -1.32(-4.17%) |
Dec 16, 2021 | 32.18 | 32.30 | 31.55 | 31.63 | 856,430 | -0.52(-1.62%) |
Dec 15, 2021 | 31.94 | 32.18 | 31.30 | 32.15 | 1,216,853 | +0.46(+1.45%) |
Dec 14, 2021 | 31.71 | 31.97 | 31.41 | 31.69 | 1,928,537 | -0.26(-0.81%) |
Dec 13, 2021 | 32.24 | 32.46 | 31.69 | 31.95 | 694,276 | -0.80(-2.44%) |
Dec 10, 2021 | 32.62 | 32.81 | 32.37 | 32.75 | 474,521 | +0.61(+1.90%) |
Dec 09, 2021 | 32.49 | 32.61 | 32.09 | 32.14 | 904,106 | -0.47(-1.44%) |
Dec 08, 2021 | 32.50 | 32.88 | 32.40 | 32.61 | 752,472 | +0.76(+2.39%) |
Dec 07, 2021 | 31.98 | 32.15 | 31.72 | 31.85 | 1,042,609 | +1.05(+3.41%) |
Dec 06, 2021 | 31.00 | 31.05 | 30.35 | 30.80 | 2,259,487 | -0.65(-2.07%) |
Dec 03, 2021 | 32.00 | 32.06 | 31.09 | 31.45 | 810,149 | -0.52(-1.63%) |
Dec 02, 2021 | 31.83 | 32.21 | 31.57 | 31.97 | 1,444,478 | +0.69(+2.21%) |