Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.18 | 32.34 | 30.87 | 32.33 | 17,162,488 | +0.96(+3.07%) |
Feb 25, 2022 | 30.25 | 31.40 | 30.20 | 31.36 | 14,292,726 | +1.02(+3.37%) |
Feb 24, 2022 | 31.24 | 31.30 | 29.56 | 30.34 | 18,936,300 | -0.20(-0.66%) |
Feb 23, 2022 | 30.48 | 30.85 | 30.21 | 30.54 | 7,502,946 | +0.21(+0.70%) |
Feb 22, 2022 | 31.96 | 32.05 | 29.95 | 30.33 | 15,257,359 | -0.77(-2.48%) |
Feb 18, 2022 | 31.10 | 0 | -0.68(-2.15%) | |||
Feb 17, 2022 | 32.02 | 32.39 | 31.52 | 31.79 | 11,613,284 | -0.58(-1.79%) |
Feb 16, 2022 | 31.72 | 33.09 | 31.66 | 32.36 | 13,560,797 | +1.01(+3.23%) |
Feb 15, 2022 | 30.29 | 31.44 | 29.94 | 31.35 | 11,219,939 | +0.15(+0.49%) |
Feb 14, 2022 | 32.30 | 32.30 | 30.96 | 31.20 | 9,828,909 | -1.12(-3.46%) |
Feb 11, 2022 | 31.43 | 32.42 | 31.22 | 32.32 | 13,215,518 | +1.07(+3.42%) |
Feb 10, 2022 | 31.31 | 32.29 | 31.02 | 31.25 | 10,441,288 | -0.23(-0.74%) |
Feb 09, 2022 | 30.81 | 31.69 | 30.62 | 31.48 | 10,461,081 | +0.86(+2.80%) |
Feb 08, 2022 | 31.14 | 31.34 | 30.26 | 30.62 | 11,364,284 | -0.72(-2.31%) |
Feb 07, 2022 | 30.46 | 31.67 | 30.13 | 31.34 | 12,896,835 | +0.55(+1.78%) |
Feb 04, 2022 | 30.33 | 31.25 | 30.20 | 30.79 | 17,510,600 | +0.69(+2.31%) |
Feb 03, 2022 | 30.26 | 30.31 | 29.59 | 30.10 | 17,205,950 | -0.18(-0.60%) |
Feb 02, 2022 | 30.22 | 30.41 | 29.84 | 30.28 | 13,227,104 | +0.04(+0.13%) |
Feb 01, 2022 | 29.37 | 30.41 | 29.21 | 30.24 | 14,593,876 | +0.61(+2.05%) |
Jan 31, 2022 | 29.88 | 30.20 | 29.64 | 12,972,712 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.74 | 29.48 | 30.23 | 15,024,434 | +0.51(+1.72%) |
Jan 27, 2022 | 30.14 | 30.98 | 29.23 | 29.72 | 17,580,226 | +0.03(+0.10%) |
Jan 26, 2022 | 29.84 | 30.45 | 29.21 | 29.69 | 19,457,494 | +0.20(+0.69%) |
Jan 25, 2022 | 27.41 | 29.98 | 26.96 | 29.49 | 26,322,032 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.64 | 25.32 | 27.56 | 19,576,918 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.18 | 26.55 | 14,897,725 | -0.58(-2.13%) |
Jan 20, 2022 | 27.23 | 27.90 | 27.04 | 27.13 | 12,844,961 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.96 | 27.36 | 10,809,837 | -0.21(-0.77%) |
Jan 18, 2022 | 27.96 | 28.15 | 27.28 | 27.57 | 12,752,020 | -0.13(-0.49%) |
Jan 14, 2022 | 27.71 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.71 | 27.27 | 26.58 | 26.93 | 15,459,653 | +0.47(+1.79%) |
Jan 12, 2022 | 26.39 | 26.57 | 26.15 | 26.45 | 12,967,921 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,745,955 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.34 | 24.45 | 24.92 | 11,006,618 | -0.16(-0.65%) |
Jan 07, 2022 | 24.75 | 25.31 | 24.53 | 25.09 | 8,417,348 | +0.40(+1.60%) |
Jan 06, 2022 | 25.05 | 25.26 | 24.53 | 24.69 | 9,315,334 | +0.41(+1.71%) |
Jan 05, 2022 | 24.81 | 25.02 | 24.25 | 24.28 | 12,178,223 | -0.24(-0.98%) |
Jan 04, 2022 | 23.96 | 24.90 | 23.83 | 24.52 | 18,395,802 | +1.39(+6.00%) |
Jan 03, 2022 | 22.31 | 23.19 | 22.18 | 23.13 | 9,541,773 | +1.08(+4.90%) |
Dec 31, 2021 | 21.82 | 22.19 | 21.80 | 22.05 | 5,138,119 | +0.11(+0.48%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.88 | 21.94 | 5,965,514 | -0.17(-0.78%) |
Dec 29, 2021 | 22.15 | 22.40 | 21.86 | 22.12 | 7,471,157 | -0.11(-0.48%) |
Dec 28, 2021 | 22.30 | 22.63 | 22.10 | 22.22 | 4,260,575 | -0.12(-0.52%) |
Dec 27, 2021 | 21.85 | 22.36 | 21.50 | 22.34 | 6,500,562 | +0.44(+2.03%) |
Dec 23, 2021 | 22.03 | 22.24 | 21.89 | 21.89 | 3,584,245 | -0.02(-0.09%) |
Dec 22, 2021 | 21.80 | 22.15 | 21.50 | 21.91 | 5,454,489 | +0.07(+0.31%) |
Dec 21, 2021 | 21.27 | 21.94 | 21.27 | 21.85 | 7,388,581 | +0.83(+3.94%) |
Dec 20, 2021 | 20.62 | 21.08 | 20.31 | 21.02 | 8,600,827 | -0.30(-1.40%) |
Dec 17, 2021 | 21.50 | 21.69 | 20.95 | 21.32 | 15,489,570 | -0.43(-1.99%) |
Dec 16, 2021 | 21.82 | 22.33 | 21.67 | 21.75 | 6,841,910 | +0.28(+1.30%) |
Dec 15, 2021 | 21.58 | 21.68 | 20.74 | 21.47 | 9,397,155 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.57 | 21.67 | 11,776,647 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,747,521 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.12 | 22.42 | 23.07 | 9,857,428 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.65 | 7,298,004 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.94 | 7,561,622 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.85 | 22.08 | 22.52 | 8,193,531 | +0.79(+3.63%) |
Dec 06, 2021 | 21.52 | 22.11 | 21.25 | 21.73 | 9,861,897 | +0.56(+2.64%) |
Dec 03, 2021 | 21.53 | 21.71 | 20.87 | 21.17 | 9,514,627 | -0.02(-0.09%) |
Dec 02, 2021 | 20.26 | 21.26 | 19.99 | 21.19 | 11,667,516 | +0.84(+4.11%) |