Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.57 | 32.12 | 31.36 | 31.84 | 1,452,237 | +0.29(+0.92%) |
Feb 25, 2022 | 30.98 | 31.58 | 30.63 | 31.55 | 1,405,257 | +0.35(+1.13%) |
Feb 24, 2022 | 30.57 | 31.63 | 30.32 | 31.20 | 1,752,960 | +0.26(+0.85%) |
Feb 23, 2022 | 31.55 | 31.86 | 30.75 | 30.93 | 1,493,040 | -0.57(-1.80%) |
Feb 22, 2022 | 31.56 | 31.64 | 31.20 | 31.50 | 933,253 | -0.15(-0.48%) |
Feb 18, 2022 | 31.66 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.67 | 31.90 | 31.43 | 31.57 | 936,151 | -0.19(-0.60%) |
Feb 16, 2022 | 31.11 | 31.89 | 30.85 | 31.76 | 1,294,955 | +0.61(+1.97%) |
Feb 15, 2022 | 31.51 | 32.08 | 31.09 | 31.15 | 1,323,765 | -0.34(-1.09%) |
Feb 14, 2022 | 32.00 | 32.27 | 31.35 | 31.49 | 1,362,513 | -0.68(-2.10%) |
Feb 11, 2022 | 31.55 | 32.33 | 31.35 | 32.17 | 1,607,013 | +0.60(+1.91%) |
Feb 10, 2022 | 31.39 | 32.12 | 31.19 | 31.57 | 2,007,068 | +0.15(+0.49%) |
Feb 09, 2022 | 31.08 | 31.61 | 30.99 | 31.41 | 2,147,715 | +0.37(+1.19%) |
Feb 08, 2022 | 29.15 | 31.46 | 29.14 | 31.04 | 2,788,388 | +2.12(+7.32%) |
Feb 07, 2022 | 28.79 | 29.06 | 28.51 | 28.92 | 1,729,949 | +0.40(+1.39%) |
Feb 04, 2022 | 27.92 | 28.62 | 27.59 | 28.53 | 1,409,731 | +0.56(+2.00%) |
Feb 03, 2022 | 27.99 | 27.75 | 27.97 | 2,062,705 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.50 | 28.01 | 27.35 | 27.99 | 1,170,030 | +0.52(+1.90%) |
Feb 01, 2022 | 27.78 | 28.01 | 27.22 | 27.46 | 904,029 | -0.41(-1.49%) |
Jan 31, 2022 | 27.45 | 27.88 | 1,341,830 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.95 | 27.54 | 26.65 | 27.52 | 1,332,192 | +0.58(+2.14%) |
Jan 27, 2022 | 26.44 | 27.25 | 26.44 | 26.94 | 1,738,761 | +0.58(+2.19%) |
Jan 26, 2022 | 26.10 | 26.65 | 26.07 | 26.36 | 1,412,465 | +0.22(+0.83%) |
Jan 25, 2022 | 25.95 | 26.41 | 25.44 | 26.15 | 1,619,464 | +0.23(+0.87%) |
Jan 24, 2022 | 25.54 | 25.94 | 25.09 | 25.92 | 1,401,419 | +0.20(+0.77%) |
Jan 21, 2022 | 26.15 | 26.17 | 25.56 | 25.73 | 1,083,334 | -0.30(-1.14%) |
Jan 20, 2022 | 26.62 | 27.02 | 25.96 | 26.02 | 1,091,365 | -0.58(-2.17%) |
Jan 19, 2022 | 26.73 | 27.01 | 26.45 | 26.60 | 1,102,849 | +0.02(+0.07%) |
Jan 18, 2022 | 26.20 | 26.65 | 25.78 | 26.58 | 1,800,344 | +0.38(+1.44%) |
Jan 14, 2022 | 26.20 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.79 | 27.93 | 26.56 | 26.64 | 1,262,571 | -1.14(-4.09%) |
Jan 12, 2022 | 28.01 | 28.01 | 27.57 | 27.77 | 1,005,036 | -0.14(-0.48%) |
Jan 11, 2022 | 27.41 | 28.03 | 27.35 | 27.91 | 1,490,736 | +0.57(+2.08%) |
Jan 10, 2022 | 26.76 | 27.38 | 26.75 | 27.34 | 962,730 | +0.66(+2.47%) |
Jan 07, 2022 | 26.65 | 26.93 | 26.45 | 26.68 | 1,392,200 | +0.09(+0.34%) |
Jan 06, 2022 | 26.17 | 26.73 | 26.12 | 26.59 | 894,853 | +0.73(+2.82%) |
Jan 05, 2022 | 25.97 | 26.32 | 25.79 | 25.86 | 801,669 | +0.03(+0.10%) |
Jan 04, 2022 | 26.05 | 26.11 | 25.31 | 25.83 | 1,105,909 | +0.23(+0.92%) |
Jan 03, 2022 | 25.91 | 25.98 | 25.44 | 25.60 | 781,364 | -0.39(-1.49%) |
Dec 31, 2021 | 25.91 | 26.17 | 25.77 | 25.99 | 950,936 | +0.14(+0.52%) |
Dec 30, 2021 | 25.77 | 26.05 | 25.66 | 25.85 | 532,603 | +0.03(+0.10%) |
Dec 29, 2021 | 25.81 | 25.98 | 25.66 | 25.82 | 463,571 | +0.10(+0.39%) |
Dec 28, 2021 | 25.63 | 25.97 | 25.57 | 25.73 | 831,916 | +0.04(+0.14%) |
Dec 27, 2021 | 25.62 | 25.73 | 25.47 | 25.69 | 796,137 | +0.10(+0.39%) |
Dec 23, 2021 | 25.43 | 25.74 | 25.32 | 25.59 | 644,673 | +0.18(+0.71%) |
Dec 22, 2021 | 25.36 | 25.45 | 25.09 | 25.41 | 651,792 | +0.15(+0.61%) |
Dec 21, 2021 | 25.40 | 25.87 | 25.25 | 25.26 | 1,092,749 | -0.14(-0.57%) |
Dec 20, 2021 | 25.42 | 26.01 | 25.01 | 25.40 | 1,228,938 | -0.50(-1.95%) |
Dec 17, 2021 | 24.69 | 26.03 | 24.69 | 25.91 | 2,839,681 | +1.05(+4.21%) |
Dec 16, 2021 | 24.80 | 25.05 | 24.70 | 24.86 | 915,730 | +0.22(+0.88%) |
Dec 15, 2021 | 24.78 | 24.80 | 24.40 | 24.64 | 933,752 | -0.12(-0.47%) |
Dec 14, 2021 | 23.66 | 24.84 | 23.55 | 24.76 | 2,098,446 | +1.16(+4.93%) |
Dec 13, 2021 | 24.54 | 24.58 | 23.53 | 23.60 | 1,036,016 | -0.95(-3.86%) |
Dec 10, 2021 | 24.71 | 24.95 | 24.49 | 24.54 | 635,402 | -0.17(-0.69%) |
Dec 09, 2021 | 25.09 | 25.18 | 24.67 | 24.72 | 913,591 | -0.50(-1.97%) |
Dec 08, 2021 | 25.29 | 25.35 | 25.09 | 25.21 | 648,515 | -0.08(-0.32%) |
Dec 07, 2021 | 25.32 | 25.56 | 25.05 | 25.29 | 854,220 | +0.04(+0.14%) |
Dec 06, 2021 | 25.10 | 25.33 | 24.63 | 25.26 | 843,531 | +0.15(+0.61%) |
Dec 03, 2021 | 25.11 | 25.16 | 24.71 | 25.10 | 1,071,318 | +0.03(+0.11%) |
Dec 02, 2021 | 24.90 | 25.45 | 24.79 | 25.08 | 765,646 | +0.11(+0.43%) |