Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.27 | 27.38 | 26.59 | 27.04 | 2,414,693 | -0.74(-2.66%) |
Feb 25, 2022 | 26.98 | 27.84 | 26.89 | 27.78 | 2,496,420 | +1.01(+3.77%) |
Feb 24, 2022 | 27.00 | 27.22 | 26.29 | 26.77 | 5,482,368 | -0.89(-3.22%) |
Feb 23, 2022 | 28.53 | 28.57 | 27.58 | 27.66 | 1,948,138 | -0.66(-2.33%) |
Feb 22, 2022 | 28.76 | 28.90 | 28.04 | 28.32 | 1,807,939 | -0.59(-2.04%) |
Feb 18, 2022 | 28.91 | 0 | +0.28(+0.98%) | |||
Feb 17, 2022 | 28.84 | 29.03 | 28.54 | 28.63 | 1,580,410 | -0.28(-0.97%) |
Feb 16, 2022 | 28.85 | 29.05 | 28.41 | 28.91 | 1,171,977 | +0.09(+0.31%) |
Feb 15, 2022 | 28.50 | 28.99 | 28.50 | 28.82 | 2,513,407 | +0.71(+2.53%) |
Feb 14, 2022 | 28.29 | 28.55 | 27.89 | 28.11 | 2,658,024 | -0.09(-0.32%) |
Feb 11, 2022 | 29.31 | 29.52 | 28.13 | 28.20 | 3,131,643 | -1.21(-4.11%) |
Feb 10, 2022 | 29.52 | 30.31 | 29.32 | 29.41 | 2,535,573 | -0.49(-1.64%) |
Feb 09, 2022 | 29.42 | 30.18 | 29.37 | 29.90 | 3,514,043 | +1.00(+3.46%) |
Feb 08, 2022 | 28.50 | 28.98 | 28.42 | 28.90 | 2,461,911 | +0.48(+1.69%) |
Feb 07, 2022 | 28.57 | 28.77 | 28.38 | 28.42 | 2,582,353 | -0.03(-0.11%) |
Feb 04, 2022 | 28.72 | 29.07 | 28.44 | 28.45 | 3,433,725 | -0.60(-2.07%) |
Feb 03, 2022 | 29.12 | 28.98 | 29.05 | 2,778,605 | -0.33(-1.12%) | |
Feb 02, 2022 | 28.84 | 29.69 | 28.49 | 29.38 | 3,630,318 | +0.27(+0.93%) |
Feb 01, 2022 | 28.78 | 29.65 | 28.36 | 29.11 | 7,049,165 | -0.50(-1.69%) |
Jan 31, 2022 | 28.71 | 29.64 | 29.61 | 2,717,975 | +0.71(+2.46%) | |
Jan 28, 2022 | 28.70 | 28.88 | 27.94 | 28.90 | 2,262,748 | +0.16(+0.56%) |
Jan 27, 2022 | 29.55 | 29.76 | 28.12 | 28.74 | 4,369,588 | -0.54(-1.84%) |
Jan 26, 2022 | 29.81 | 30.11 | 29.11 | 29.28 | 2,459,387 | -0.16(-0.54%) |
Jan 25, 2022 | 29.45 | 29.66 | 28.52 | 29.44 | 2,779,164 | -0.58(-1.93%) |
Jan 24, 2022 | 29.70 | 30.16 | 29.15 | 30.02 | 2,386,201 | -0.28(-0.92%) |
Jan 21, 2022 | 30.42 | 30.89 | 30.19 | 30.30 | 2,759,704 | -0.19(-0.62%) |
Jan 20, 2022 | 31.33 | 31.65 | 30.46 | 30.49 | 2,095,836 | -0.90(-2.87%) |
Jan 19, 2022 | 32.04 | 32.07 | 31.39 | 31.39 | 1,243,182 | -0.52(-1.63%) |
Jan 18, 2022 | 32.00 | 32.12 | 31.13 | 31.91 | 3,942,305 | -0.83(-2.54%) |
Jan 14, 2022 | 32.74 | 0 | -0.48(-1.44%) | |||
Jan 13, 2022 | 33.00 | 33.41 | 32.93 | 33.22 | 1,777,869 | +0.32(+0.97%) |
Jan 12, 2022 | 32.72 | 32.99 | 32.40 | 32.90 | 2,203,111 | +0.31(+0.95%) |
Jan 11, 2022 | 32.00 | 32.60 | 31.73 | 32.59 | 1,350,844 | +0.62(+1.94%) |
Jan 10, 2022 | 32.35 | 32.49 | 31.52 | 31.97 | 1,698,701 | -0.53(-1.63%) |
Jan 07, 2022 | 33.24 | 33.31 | 32.49 | 32.50 | 1,164,973 | -0.61(-1.84%) |
Jan 06, 2022 | 33.48 | 33.68 | 33.00 | 33.11 | 1,765,668 | -0.31(-0.93%) |
Jan 05, 2022 | 33.68 | 34.12 | 33.38 | 33.42 | 2,036,093 | -0.10(-0.30%) |
Jan 04, 2022 | 33.09 | 33.89 | 33.01 | 33.52 | 1,960,334 | +0.69(+2.10%) |
Jan 03, 2022 | 33.17 | 33.41 | 32.53 | 32.83 | 1,758,693 | -0.29(-0.88%) |
Dec 31, 2021 | 32.55 | 33.28 | 32.55 | 33.12 | 839,350 | +0.44(+1.35%) |
Dec 30, 2021 | 32.89 | 33.00 | 32.65 | 32.68 | 952,616 | -0.14(-0.43%) |
Dec 29, 2021 | 32.87 | 33.04 | 32.76 | 32.82 | 898,612 | +0.02(+0.06%) |
Dec 28, 2021 | 32.39 | 32.83 | 32.34 | 32.80 | 745,409 | +0.38(+1.17%) |
Dec 27, 2021 | 31.86 | 32.44 | 31.77 | 32.42 | 685,399 | +0.60(+1.89%) |
Dec 23, 2021 | 31.71 | 31.98 | 31.56 | 31.82 | 646,123 | +0.29(+0.92%) |
Dec 22, 2021 | 31.14 | 31.66 | 31.06 | 31.53 | 1,074,328 | +0.22(+0.70%) |
Dec 21, 2021 | 30.87 | 31.35 | 30.74 | 31.31 | 1,636,707 | +0.79(+2.59%) |
Dec 20, 2021 | 31.05 | 31.18 | 30.16 | 30.52 | 2,121,419 | -1.16(-3.66%) |
Dec 17, 2021 | 32.35 | 32.41 | 31.54 | 31.68 | 2,209,807 | -0.83(-2.55%) |
Dec 16, 2021 | 32.37 | 32.97 | 32.31 | 32.51 | 1,342,019 | +0.28(+0.87%) |
Dec 15, 2021 | 32.07 | 32.29 | 31.57 | 32.23 | 1,260,969 | +0.11(+0.34%) |
Dec 14, 2021 | 32.27 | 32.63 | 32.02 | 32.12 | 821,658 | -0.28(-0.86%) |
Dec 13, 2021 | 32.72 | 32.78 | 32.23 | 32.40 | 1,554,725 | -0.30(-0.92%) |
Dec 10, 2021 | 32.61 | 32.80 | 32.16 | 32.70 | 1,561,139 | +0.46(+1.43%) |
Dec 09, 2021 | 32.06 | 32.30 | 31.92 | 32.24 | 1,465,753 | -0.01(-0.03%) |
Dec 08, 2021 | 32.36 | 32.36 | 32.06 | 32.25 | 1,589,430 | +0.04(+0.12%) |
Dec 07, 2021 | 31.86 | 32.51 | 31.77 | 32.21 | 1,032,939 | +0.62(+1.96%) |
Dec 06, 2021 | 31.49 | 31.94 | 31.26 | 31.59 | 1,316,851 | +0.58(+1.87%) |
Dec 03, 2021 | 30.99 | 31.10 | 30.46 | 31.01 | 2,261,614 | +0.13(+0.42%) |
Dec 02, 2021 | 30.26 | 31.09 | 30.22 | 30.88 | 1,504,257 | +0.76(+2.52%) |