Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.10 | 29.79 | 28.99 | 29.43 | 5,817,102 | -0.68(-2.24%) |
Feb 25, 2022 | 28.73 | 30.12 | 29.17 | 30.10 | 7,199,728 | +3.14(+11.64%) |
Feb 24, 2022 | 26.02 | 27.12 | 25.92 | 26.96 | 8,418,791 | -1.30(-4.61%) |
Feb 23, 2022 | 29.35 | 29.45 | 28.19 | 28.27 | 4,325,362 | -0.46(-1.59%) |
Feb 22, 2022 | 29.15 | 29.79 | 28.40 | 28.72 | 5,422,322 | -0.12(-0.43%) |
Feb 18, 2022 | 28.85 | 0 | -0.12(-0.43%) | |||
Feb 17, 2022 | 29.47 | 29.61 | 28.77 | 28.97 | 4,004,626 | -1.24(-4.09%) |
Feb 16, 2022 | 29.63 | 30.29 | 29.63 | 30.21 | 3,607,865 | +0.90(+3.08%) |
Feb 15, 2022 | 28.73 | 29.36 | 28.60 | 29.30 | 4,302,311 | +1.03(+3.63%) |
Feb 14, 2022 | 28.95 | 29.21 | 28.09 | 28.28 | 7,942,972 | -0.91(-3.13%) |
Feb 11, 2022 | 30.48 | 30.72 | 29.13 | 29.19 | 9,537,026 | -2.39(-7.56%) |
Feb 10, 2022 | 31.00 | 32.08 | 31.00 | 31.58 | 11,231,705 | -1.05(-3.21%) |
Feb 09, 2022 | 32.14 | 32.70 | 31.77 | 32.62 | 5,107,073 | +0.65(+2.02%) |
Feb 08, 2022 | 31.29 | 31.98 | 31.24 | 31.98 | 4,055,062 | +1.17(+3.80%) |
Feb 07, 2022 | 30.34 | 31.17 | 30.28 | 30.81 | 5,550,769 | +0.88(+2.92%) |
Feb 04, 2022 | 29.45 | 30.07 | 29.41 | 29.93 | 3,994,450 | -0.01(-0.03%) |
Feb 03, 2022 | 30.13 | 29.86 | 29.94 | 3,734,516 | -0.29(-0.97%) | |
Feb 02, 2022 | 30.16 | 30.41 | 29.69 | 30.24 | 3,456,310 | +0.29(+0.95%) |
Feb 01, 2022 | 29.39 | 29.99 | 29.23 | 29.95 | 4,742,695 | +1.74(+6.17%) |
Jan 31, 2022 | 27.93 | 28.21 | 4,917,864 | +0.48(+1.71%) | ||
Jan 28, 2022 | 27.54 | 27.75 | 26.84 | 27.73 | 12,218,660 | +0.46(+1.67%) |
Jan 27, 2022 | 28.59 | 28.94 | 27.23 | 27.28 | 13,102,535 | -1.39(-4.84%) |
Jan 26, 2022 | 29.55 | 29.64 | 28.52 | 28.67 | 4,400,198 | -0.39(-1.34%) |
Jan 25, 2022 | 28.78 | 29.43 | 28.08 | 29.06 | 7,336,893 | -0.42(-1.42%) |
Jan 24, 2022 | 29.01 | 29.65 | 28.32 | 29.48 | 10,938,483 | -0.80(-2.64%) |
Jan 21, 2022 | 31.89 | 31.89 | 30.21 | 30.27 | 10,249,242 | -2.20(-6.77%) |
Jan 20, 2022 | 33.42 | 33.74 | 32.46 | 32.47 | 5,414,517 | -1.41(-4.15%) |
Jan 19, 2022 | 34.32 | 34.56 | 33.75 | 33.88 | 5,297,856 | +0.33(+0.99%) |
Jan 18, 2022 | 33.69 | 33.90 | 33.30 | 33.55 | 9,138,099 | -1.85(-5.24%) |
Jan 14, 2022 | 35.40 | 0 | -0.06(-0.16%) | |||
Jan 13, 2022 | 35.71 | 36.02 | 35.35 | 35.46 | 4,276,076 | +0.04(+0.11%) |
Jan 12, 2022 | 34.93 | 35.84 | 34.88 | 35.42 | 9,403,232 | +1.76(+5.23%) |
Jan 11, 2022 | 32.88 | 33.66 | 32.47 | 33.66 | 5,697,763 | +1.04(+3.18%) |
Jan 10, 2022 | 32.59 | 32.69 | 32.26 | 32.62 | 4,652,980 | -0.49(-1.47%) |
Jan 07, 2022 | 32.53 | 33.15 | 32.50 | 33.11 | 5,160,187 | +1.26(+3.94%) |
Jan 06, 2022 | 31.98 | 32.05 | 31.50 | 31.85 | 4,972,850 | +0.44(+1.39%) |
Jan 05, 2022 | 31.25 | 32.25 | 31.25 | 31.42 | 5,596,944 | +0.06(+0.18%) |
Jan 04, 2022 | 30.72 | 31.42 | 30.67 | 31.36 | 3,444,431 | +0.81(+2.65%) |
Jan 03, 2022 | 30.85 | 30.99 | 30.51 | 30.55 | 2,808,819 | +0.28(+0.91%) |
Dec 31, 2021 | 30.21 | 30.55 | 30.21 | 30.27 | 3,440,480 | +0.09(+0.28%) |
Dec 30, 2021 | 30.71 | 30.86 | 30.16 | 30.19 | 4,362,350 | -0.66(-2.13%) |
Dec 29, 2021 | 30.85 | 31.16 | 30.75 | 30.85 | 2,536,153 | -0.07(-0.22%) |
Dec 28, 2021 | 30.67 | 31.00 | 30.62 | 30.91 | 2,029,120 | -0.15(-0.49%) |
Dec 27, 2021 | 30.71 | 31.06 | 30.41 | 31.06 | 1,798,330 | +0.55(+1.81%) |
Dec 23, 2021 | 30.42 | 30.61 | 30.27 | 30.51 | 2,973,102 | -0.73(-2.34%) |
Dec 22, 2021 | 30.94 | 31.38 | 30.71 | 31.24 | 4,756,074 | +0.75(+2.46%) |
Dec 21, 2021 | 30.89 | 31.01 | 30.43 | 30.49 | 4,190,229 | +0.37(+1.23%) |
Dec 20, 2021 | 30.41 | 30.42 | 29.66 | 30.12 | 5,613,140 | -0.34(-1.12%) |
Dec 17, 2021 | 30.77 | 30.90 | 30.29 | 30.46 | 5,733,281 | -0.16(-0.53%) |
Dec 16, 2021 | 30.94 | 31.23 | 30.45 | 30.63 | 5,621,071 | +0.62(+2.06%) |
Dec 15, 2021 | 30.26 | 30.27 | 29.11 | 30.01 | 8,156,763 | +0.28(+0.93%) |
Dec 14, 2021 | 29.05 | 29.90 | 28.97 | 29.73 | 7,353,370 | +1.94(+6.98%) |
Dec 13, 2021 | 28.11 | 28.17 | 27.43 | 27.79 | 3,835,273 | -0.01(-0.03%) |
Dec 10, 2021 | 28.09 | 28.15 | 27.62 | 27.80 | 2,208,560 | +0.06(+0.21%) |
Dec 09, 2021 | 27.61 | 27.89 | 27.43 | 27.74 | 2,378,626 | -0.46(-1.62%) |
Dec 08, 2021 | 28.36 | 28.39 | 28.09 | 28.20 | 2,972,400 | +0.14(+0.51%) |
Dec 07, 2021 | 27.77 | 28.20 | 27.73 | 28.06 | 4,638,148 | +1.27(+4.72%) |
Dec 06, 2021 | 26.66 | 27.03 | 26.40 | 26.79 | 4,708,915 | +0.55(+2.10%) |
Dec 03, 2021 | 26.66 | 26.78 | 25.98 | 26.24 | 4,733,112 | -0.53(-1.99%) |
Dec 02, 2021 | 26.25 | 26.96 | 25.97 | 26.77 | 5,117,409 | +1.20(+4.69%) |