Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.59 | 30.75 | 30.35 | 30.73 | 646,992 | -0.37(-1.19%) |
Feb 25, 2022 | 30.34 | 31.21 | 30.67 | 31.10 | 463,488 | +0.87(+2.86%) |
Feb 24, 2022 | 29.49 | 30.24 | 29.42 | 30.24 | 1,545,894 | -0.60(-1.94%) |
Feb 23, 2022 | 31.23 | 31.27 | 30.78 | 30.84 | 585,135 | -1.41(-4.37%) |
Feb 22, 2022 | 33.23 | 33.25 | 32.02 | 32.24 | 923,801 | +0.49(+1.53%) |
Feb 18, 2022 | 31.76 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 31.88 | 31.99 | 31.67 | 31.70 | 328,399 | -0.58(-1.80%) |
Feb 16, 2022 | 32.09 | 32.31 | 31.93 | 32.28 | 358,981 | +0.83(+2.63%) |
Feb 15, 2022 | 31.23 | 31.59 | 31.23 | 31.46 | 325,732 | +0.44(+1.41%) |
Feb 14, 2022 | 30.97 | 31.12 | 30.72 | 31.02 | 305,081 | +0.25(+0.80%) |
Feb 11, 2022 | 30.72 | 31.38 | 30.67 | 30.77 | 721,996 | -1.22(-3.81%) |
Feb 10, 2022 | 32.23 | 32.45 | 31.94 | 31.99 | 363,283 | -0.68(-2.10%) |
Feb 09, 2022 | 32.70 | 32.82 | 32.62 | 32.67 | 283,490 | +0.10(+0.29%) |
Feb 08, 2022 | 32.40 | 32.74 | 32.37 | 32.58 | 368,541 | -0.52(-1.58%) |
Feb 07, 2022 | 33.10 | 33.28 | 33.00 | 33.10 | 292,176 | -0.04(-0.11%) |
Feb 04, 2022 | 33.13 | 33.28 | 32.93 | 33.14 | 425,689 | +0.17(+0.52%) |
Feb 03, 2022 | 33.33 | 32.92 | 32.97 | 268,583 | +0.09(+0.26%) | |
Feb 02, 2022 | 32.80 | 33.01 | 32.60 | 32.88 | 311,046 | +0.02(+0.06%) |
Feb 01, 2022 | 32.80 | 32.92 | 32.58 | 32.86 | 410,328 | +0.68(+2.13%) |
Jan 31, 2022 | 31.97 | 31.85 | 32.18 | 383,653 | -0.04(-0.12%) | |
Jan 28, 2022 | 31.89 | 32.22 | 31.74 | 32.22 | 292,028 | +0.31(+0.98%) |
Jan 27, 2022 | 31.95 | 32.33 | 31.73 | 31.90 | 436,089 | +0.11(+0.36%) |
Jan 26, 2022 | 32.19 | 32.22 | 31.52 | 31.79 | 558,507 | -0.38(-1.18%) |
Jan 25, 2022 | 32.25 | 32.38 | 31.89 | 32.17 | 672,926 | +1.50(+4.90%) |
Jan 24, 2022 | 30.43 | 30.72 | 30.03 | 30.67 | 485,833 | -0.45(-1.44%) |
Jan 21, 2022 | 31.37 | 31.45 | 31.08 | 31.11 | 413,614 | -0.69(-2.18%) |
Jan 20, 2022 | 32.09 | 32.28 | 31.77 | 31.81 | 408,349 | -0.29(-0.89%) |
Jan 19, 2022 | 32.32 | 32.42 | 32.07 | 32.09 | 493,806 | -0.86(-2.60%) |
Jan 18, 2022 | 33.17 | 33.18 | 32.77 | 32.95 | 736,824 | +0.80(+2.48%) |
Jan 14, 2022 | 32.15 | 0 | +0.76(+2.42%) | |||
Jan 13, 2022 | 31.56 | 31.63 | 31.26 | 31.39 | 310,998 | +0.15(+0.49%) |
Jan 12, 2022 | 31.18 | 31.29 | 31.12 | 31.24 | 163,800 | -0.09(-0.27%) |
Jan 11, 2022 | 31.10 | 31.40 | 31.10 | 31.32 | 290,148 | -0.09(-0.27%) |
Jan 10, 2022 | 31.17 | 31.60 | 30.95 | 31.41 | 711,327 | +0.56(+1.82%) |
Jan 07, 2022 | 30.29 | 30.87 | 30.29 | 30.85 | 810,925 | +0.51(+1.69%) |
Jan 06, 2022 | 30.34 | 30.63 | 30.12 | 30.33 | 618,246 | +0.35(+1.17%) |
Jan 05, 2022 | 30.22 | 30.56 | 29.97 | 29.98 | 803,598 | -0.91(-2.96%) |
Jan 04, 2022 | 30.51 | 30.98 | 30.51 | 30.89 | 489,910 | -0.13(-0.43%) |
Jan 03, 2022 | 30.68 | 31.04 | 30.61 | 31.03 | 586,284 | +0.15(+0.49%) |
Dec 31, 2021 | 30.70 | 30.96 | 30.61 | 30.87 | 275,515 | +0.13(+0.43%) |
Dec 30, 2021 | 30.90 | 30.99 | 30.73 | 30.74 | 135,085 | -0.19(-0.62%) |
Dec 29, 2021 | 30.94 | 31.00 | 30.82 | 30.93 | 269,315 | +0.35(+1.15%) |
Dec 28, 2021 | 30.49 | 30.72 | 30.48 | 30.58 | 273,051 | -0.12(-0.40%) |
Dec 27, 2021 | 30.70 | 30.70 | 30.44 | 30.70 | 284,827 | +0.20(+0.65%) |
Dec 23, 2021 | 30.41 | 30.53 | 30.28 | 30.50 | 373,432 | +0.50(+1.68%) |
Dec 22, 2021 | 29.67 | 30.00 | 29.51 | 30.00 | 356,541 | +0.62(+2.10%) |
Dec 21, 2021 | 29.18 | 29.51 | 29.18 | 29.38 | 415,790 | +0.60(+2.08%) |
Dec 20, 2021 | 28.84 | 28.84 | 28.52 | 28.78 | 410,121 | -0.24(-0.82%) |
Dec 17, 2021 | 29.29 | 29.30 | 28.93 | 29.02 | 527,956 | +0.06(+0.20%) |
Dec 16, 2021 | 28.87 | 29.15 | 28.83 | 28.96 | 380,825 | +0.37(+1.30%) |
Dec 15, 2021 | 28.74 | 28.75 | 28.33 | 28.59 | 584,109 | -0.56(-1.92%) |
Dec 14, 2021 | 29.29 | 29.41 | 29.13 | 29.15 | 443,037 | -0.02(-0.07%) |
Dec 13, 2021 | 28.92 | 29.35 | 28.92 | 29.17 | 395,256 | +0.17(+0.59%) |
Dec 10, 2021 | 29.07 | 29.22 | 28.85 | 29.00 | 463,115 | -0.22(-0.75%) |
Dec 09, 2021 | 29.53 | 29.60 | 29.18 | 29.22 | 748,775 | -0.76(-2.54%) |
Dec 08, 2021 | 29.75 | 30.08 | 29.75 | 29.98 | 200,179 | +0.07(+0.22%) |
Dec 07, 2021 | 29.86 | 30.10 | 29.78 | 29.91 | 344,303 | -0.07(-0.22%) |
Dec 06, 2021 | 29.52 | 30.16 | 29.47 | 29.98 | 514,861 | +1.05(+3.62%) |
Dec 03, 2021 | 29.10 | 29.12 | 28.82 | 28.93 | 289,517 | +0.04(+0.13%) |
Dec 02, 2021 | 28.94 | 29.05 | 28.80 | 28.90 | 324,988 | +0.29(+1.03%) |