Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.73 | 33.84 | 31.60 | 33.80 | 13,632,586 | +1.86(+5.82%) |
Feb 25, 2022 | 30.49 | 32.00 | 30.73 | 31.94 | 9,786,574 | +1.29(+4.21%) |
Feb 24, 2022 | 29.53 | 30.78 | 28.41 | 30.65 | 15,051,741 | +1.40(+4.80%) |
Feb 23, 2022 | 29.83 | 30.62 | 29.08 | 29.25 | 11,166,887 | -0.20(-0.68%) |
Feb 22, 2022 | 31.32 | 31.53 | 28.87 | 29.45 | 15,714,321 | -1.06(-3.48%) |
Feb 18, 2022 | 30.51 | 0 | -0.22(-0.71%) | |||
Feb 17, 2022 | 30.61 | 31.53 | 30.45 | 30.73 | 7,172,840 | -0.01(-0.03%) |
Feb 16, 2022 | 30.76 | 31.52 | 30.33 | 30.74 | 7,726,374 | +0.16(+0.53%) |
Feb 15, 2022 | 29.46 | 30.71 | 29.32 | 30.58 | 7,256,307 | +0.09(+0.28%) |
Feb 14, 2022 | 32.11 | 32.41 | 30.30 | 30.49 | 12,829,268 | -1.90(-5.86%) |
Feb 11, 2022 | 31.91 | 32.69 | 31.65 | 32.39 | 13,472,852 | +0.64(+2.03%) |
Feb 10, 2022 | 31.54 | 32.83 | 31.43 | 31.74 | 9,316,865 | +0.03(+0.09%) |
Feb 09, 2022 | 31.05 | 32.17 | 31.02 | 31.71 | 8,004,247 | +0.53(+1.70%) |
Feb 08, 2022 | 32.05 | 32.14 | 30.66 | 31.18 | 10,997,539 | -1.16(-3.58%) |
Feb 07, 2022 | 32.43 | 32.99 | 31.57 | 32.34 | 8,059,912 | -0.38(-1.16%) |
Feb 04, 2022 | 33.25 | 34.59 | 32.64 | 32.72 | 10,883,659 | -0.05(-0.14%) |
Feb 03, 2022 | 32.61 | 33.34 | 32.16 | 32.77 | 7,282,014 | -0.22(-0.66%) |
Feb 02, 2022 | 32.98 | 33.11 | 32.08 | 32.98 | 6,888,844 | +0.06(+0.17%) |
Feb 01, 2022 | 31.32 | 33.19 | 30.94 | 32.93 | 9,560,752 | +1.46(+4.64%) |
Jan 28, 2022 | 31.37 | 32.24 | 30.44 | 31.47 | 7,934,163 | +0.21(+0.67%) |
Jan 27, 2022 | 32.12 | 32.72 | 30.61 | 31.26 | 9,240,977 | -0.15(-0.48%) |
Jan 26, 2022 | 31.82 | 32.53 | 30.76 | 31.41 | 12,679,635 | +0.04(+0.12%) |
Jan 25, 2022 | 28.74 | 31.69 | 28.09 | 31.37 | 15,070,900 | +2.40(+8.28%) |
Jan 24, 2022 | 27.50 | 29.11 | 26.55 | 28.97 | 10,898,770 | +0.42(+1.46%) |
Jan 21, 2022 | 29.22 | 29.45 | 27.96 | 28.55 | 10,372,049 | -1.09(-3.68%) |
Jan 20, 2022 | 30.14 | 31.18 | 29.55 | 29.65 | 9,253,829 | -0.95(-3.12%) |
Jan 19, 2022 | 31.53 | 31.69 | 30.34 | 30.60 | 8,617,232 | -0.56(-1.79%) |
Jan 18, 2022 | 32.22 | 32.50 | 30.68 | 31.16 | 10,351,600 | -0.30(-0.96%) |
Jan 14, 2022 | 31.46 | 0 | +1.13(+3.74%) | |||
Jan 13, 2022 | 30.86 | 31.48 | 30.19 | 30.32 | 8,579,141 | -0.53(-1.72%) |
Jan 12, 2022 | 31.02 | 31.27 | 30.14 | 30.85 | 17,217,164 | +0.61(+2.03%) |
Jan 11, 2022 | 28.12 | 30.37 | 27.86 | 30.24 | 13,011,622 | +2.44(+8.77%) |
Jan 10, 2022 | 28.01 | 28.20 | 27.07 | 27.80 | 11,012,028 | -0.24(-0.84%) |
Jan 07, 2022 | 28.21 | 28.63 | 27.80 | 28.04 | 8,841,737 | +0.05(+0.17%) |
Jan 06, 2022 | 27.75 | 28.26 | 27.20 | 27.99 | 8,056,308 | +1.15(+4.30%) |
Jan 05, 2022 | 28.35 | 28.43 | 26.81 | 26.84 | 9,748,549 | -1.00(-3.60%) |
Jan 04, 2022 | 27.12 | 28.29 | 27.03 | 27.84 | 13,986,291 | +1.32(+4.99%) |
Jan 03, 2022 | 25.59 | 26.59 | 25.50 | 26.52 | 9,862,189 | +1.11(+4.35%) |
Dec 31, 2021 | 25.40 | 25.69 | 25.07 | 25.41 | 5,330,388 | -0.16(-0.63%) |
Dec 30, 2021 | 26.37 | 26.65 | 25.52 | 25.57 | 5,698,161 | -0.80(-3.05%) |
Dec 29, 2021 | 26.36 | 26.94 | 26.08 | 26.37 | 7,544,056 | -0.02(-0.07%) |
Dec 28, 2021 | 26.72 | 27.05 | 26.20 | 26.39 | 7,173,402 | -0.04(-0.14%) |
Dec 27, 2021 | 24.51 | 26.47 | 24.10 | 26.43 | 9,346,528 | +1.80(+7.29%) |
Dec 23, 2021 | 24.48 | 24.97 | 24.46 | 24.64 | 4,967,607 | +0.23(+0.93%) |
Dec 22, 2021 | 23.57 | 24.76 | 23.51 | 24.41 | 10,947,206 | +0.46(+1.93%) |
Dec 21, 2021 | 23.16 | 24.00 | 23.14 | 23.95 | 6,111,431 | +1.32(+5.85%) |
Dec 20, 2021 | 22.11 | 22.66 | 21.68 | 22.62 | 7,538,099 | -0.42(-1.80%) |
Dec 17, 2021 | 22.97 | 23.55 | 22.62 | 23.04 | 17,830,342 | -0.39(-1.65%) |
Dec 16, 2021 | 24.14 | 24.42 | 23.20 | 23.43 | 9,185,026 | -0.29(-1.24%) |
Dec 15, 2021 | 23.48 | 23.84 | 22.42 | 23.72 | 8,171,523 | +0.14(+0.60%) |
Dec 14, 2021 | 23.43 | 24.30 | 23.29 | 23.58 | 7,488,605 | -0.31(-1.31%) |
Dec 13, 2021 | 24.89 | 25.12 | 23.78 | 23.89 | 11,111,535 | -1.31(-5.21%) |
Dec 10, 2021 | 25.07 | 25.34 | 24.38 | 25.20 | 9,461,969 | +0.60(+2.46%) |
Dec 09, 2021 | 24.79 | 25.03 | 24.52 | 24.60 | 11,182,483 | -0.57(-2.25%) |
Dec 08, 2021 | 25.41 | 25.70 | 25.14 | 25.17 | 8,143,240 | -0.25(-0.97%) |
Dec 07, 2021 | 24.97 | 25.95 | 24.85 | 25.41 | 8,322,523 | +0.98(+4.02%) |
Dec 06, 2021 | 24.93 | 25.02 | 23.94 | 24.43 | 8,834,010 | +0.26(+1.06%) |
Dec 03, 2021 | 25.24 | 25.49 | 23.89 | 24.17 | 15,678,663 | -0.57(-2.29%) |
Dec 02, 2021 | 23.82 | 24.89 | 23.41 | 24.74 | 12,123,833 | +0.88(+3.68%) |