Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.56 | 32.03 | 30.56 | 32.00 | 6,892,168 | +1.09(+3.53%) |
Feb 25, 2022 | 30.34 | 31.03 | 30.52 | 30.91 | 4,023,443 | +0.69(+2.28%) |
Feb 24, 2022 | 30.49 | 30.76 | 29.62 | 30.22 | 3,796,902 | -0.27(-0.89%) |
Feb 23, 2022 | 30.54 | 30.73 | 30.24 | 30.50 | 2,755,978 | +0.12(+0.39%) |
Feb 22, 2022 | 31.06 | 31.29 | 29.85 | 30.38 | 3,003,174 | -0.57(-1.84%) |
Feb 18, 2022 | 30.95 | 0 | -0.34(-1.09%) | |||
Feb 17, 2022 | 31.60 | 31.70 | 31.10 | 31.29 | 3,138,404 | -0.26(-0.81%) |
Feb 16, 2022 | 31.72 | 32.21 | 31.41 | 31.54 | 2,611,305 | +0.06(+0.19%) |
Feb 15, 2022 | 31.41 | 31.67 | 31.18 | 31.48 | 3,395,764 | -0.19(-0.59%) |
Feb 14, 2022 | 32.29 | 32.35 | 31.66 | 31.67 | 2,858,610 | -0.77(-2.36%) |
Feb 11, 2022 | 31.55 | 32.45 | 31.52 | 32.44 | 4,780,224 | +1.12(+3.56%) |
Feb 10, 2022 | 31.78 | 32.16 | 31.11 | 31.32 | 5,880,610 | -0.64(-2.00%) |
Feb 09, 2022 | 31.83 | 32.28 | 31.80 | 31.96 | 3,068,599 | +0.21(+0.66%) |
Feb 08, 2022 | 31.90 | 32.08 | 31.50 | 31.75 | 3,064,574 | -0.27(-0.84%) |
Feb 07, 2022 | 32.04 | 32.27 | 31.66 | 32.02 | 5,215,117 | -0.06(-0.18%) |
Feb 04, 2022 | 31.80 | 32.24 | 31.56 | 32.08 | 4,030,329 | +0.43(+1.37%) |
Feb 03, 2022 | 31.40 | 31.78 | 31.19 | 31.64 | 4,496,982 | -0.08(-0.24%) |
Feb 02, 2022 | 31.35 | 31.74 | 31.01 | 31.72 | 4,450,183 | +0.45(+1.44%) |
Feb 01, 2022 | 30.29 | 31.36 | 30.15 | 31.27 | 4,419,041 | +0.84(+2.77%) |
Jan 31, 2022 | 30.03 | 30.67 | 30.42 | 4,148,237 | +0.31(+1.03%) | |
Jan 28, 2022 | 30.05 | 30.24 | 29.43 | 30.11 | 3,068,047 | +0.07(+0.22%) |
Jan 27, 2022 | 30.32 | 30.63 | 29.71 | 30.05 | 3,079,803 | +0.03(+0.08%) |
Jan 26, 2022 | 30.33 | 30.74 | 29.69 | 30.02 | 3,825,250 | +0.17(+0.56%) |
Jan 25, 2022 | 28.95 | 30.03 | 28.58 | 29.86 | 3,667,685 | +0.71(+2.44%) |
Jan 24, 2022 | 28.54 | 29.19 | 27.83 | 29.15 | 4,693,024 | -0.09(-0.31%) |
Jan 21, 2022 | 29.60 | 29.64 | 28.88 | 29.24 | 4,133,685 | -0.62(-2.07%) |
Jan 20, 2022 | 29.99 | 30.52 | 29.77 | 29.86 | 4,974,350 | -0.25(-0.83%) |
Jan 19, 2022 | 30.52 | 30.57 | 29.92 | 30.11 | 2,674,957 | -0.21(-0.69%) |
Jan 18, 2022 | 30.54 | 30.68 | 30.20 | 30.32 | 3,926,432 | -0.06(-0.19%) |
Jan 14, 2022 | 30.37 | 0 | +0.42(+1.39%) | |||
Jan 13, 2022 | 30.33 | 30.52 | 29.85 | 29.96 | 6,502,881 | -0.42(-1.38%) |
Jan 12, 2022 | 30.07 | 30.44 | 29.92 | 30.37 | 6,678,489 | +0.46(+1.54%) |
Jan 11, 2022 | 29.50 | 30.00 | 29.31 | 29.91 | 2,304,433 | +0.55(+1.88%) |
Jan 10, 2022 | 29.37 | 29.50 | 28.85 | 29.36 | 3,260,130 | +0.06(+0.20%) |
Jan 07, 2022 | 29.01 | 29.34 | 28.94 | 29.30 | 2,704,550 | +0.37(+1.27%) |
Jan 06, 2022 | 28.95 | 29.13 | 28.47 | 28.94 | 3,161,494 | +0.43(+1.52%) |
Jan 05, 2022 | 28.96 | 29.15 | 28.45 | 28.50 | 3,077,784 | -0.26(-0.90%) |
Jan 04, 2022 | 28.44 | 28.89 | 28.44 | 28.76 | 4,205,180 | +0.62(+2.20%) |
Jan 03, 2022 | 27.52 | 28.28 | 27.47 | 28.14 | 3,678,647 | +0.79(+2.87%) |
Dec 31, 2021 | 26.81 | 27.38 | 26.78 | 27.36 | 2,400,016 | +0.48(+1.77%) |
Dec 30, 2021 | 26.86 | 27.11 | 26.82 | 26.88 | 2,202,891 | +0.03(+0.09%) |
Dec 29, 2021 | 26.90 | 26.91 | 26.64 | 26.86 | 2,204,421 | -0.05(-0.19%) |
Dec 28, 2021 | 26.86 | 27.21 | 26.86 | 26.91 | 3,309,161 | +0.06(+0.22%) |
Dec 27, 2021 | 26.33 | 26.90 | 26.20 | 26.85 | 2,735,958 | +0.51(+1.94%) |
Dec 23, 2021 | 26.25 | 26.40 | 26.20 | 26.34 | 2,942,737 | +0.16(+0.61%) |
Dec 22, 2021 | 26.05 | 26.35 | 25.85 | 26.18 | 2,962,713 | +0.08(+0.32%) |
Dec 21, 2021 | 25.74 | 26.20 | 25.74 | 26.10 | 3,693,649 | +0.56(+2.19%) |
Dec 20, 2021 | 25.78 | 25.80 | 25.10 | 25.54 | 3,328,941 | -0.53(-2.05%) |
Dec 17, 2021 | 26.21 | 26.31 | 25.78 | 26.07 | 2,222,488 | -0.19(-0.73%) |
Dec 16, 2021 | 26.15 | 26.67 | 26.12 | 26.26 | 3,281,752 | +0.28(+1.06%) |
Dec 15, 2021 | 25.70 | 26.19 | 25.35 | 25.99 | 2,635,527 | +0.21(+0.81%) |
Dec 14, 2021 | 25.83 | 26.18 | 25.71 | 25.78 | 1,596,427 | -0.17(-0.64%) |
Dec 13, 2021 | 26.45 | 26.51 | 25.78 | 25.95 | 2,659,231 | -0.60(-2.27%) |
Dec 10, 2021 | 26.84 | 26.84 | 26.32 | 26.55 | 2,422,209 | -0.20(-0.75%) |
Dec 09, 2021 | 26.95 | 26.96 | 26.63 | 26.75 | 3,028,513 | -0.28(-1.02%) |
Dec 08, 2021 | 26.84 | 27.20 | 26.73 | 27.02 | 3,308,301 | +0.22(+0.81%) |
Dec 07, 2021 | 26.81 | 27.22 | 26.68 | 26.81 | 4,016,080 | +0.38(+1.42%) |
Dec 06, 2021 | 26.72 | 26.84 | 26.15 | 26.43 | 3,003,122 | -0.04(-0.16%) |
Dec 03, 2021 | 26.97 | 27.17 | 26.28 | 26.47 | 4,066,537 | -0.14(-0.53%) |
Dec 02, 2021 | 26.14 | 26.84 | 25.89 | 26.61 | 3,362,600 | +0.50(+1.92%) |