Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.62 | 33.23 | 31.62 | 31.96 | 4,141,349 | -0.84(-2.56%) |
Feb 25, 2022 | 30.59 | 32.92 | 31.42 | 32.80 | 7,168,516 | +3.34(+11.34%) |
Feb 24, 2022 | 26.50 | 29.81 | 25.84 | 29.46 | 8,673,264 | +1.89(+6.86%) |
Feb 23, 2022 | 28.84 | 29.18 | 27.48 | 27.57 | 2,821,748 | -0.97(-3.40%) |
Feb 22, 2022 | 28.94 | 29.34 | 28.28 | 28.54 | 3,243,757 | -0.42(-1.45%) |
Feb 18, 2022 | 28.96 | 0 | -0.92(-3.08%) | |||
Feb 17, 2022 | 31.21 | 31.32 | 29.59 | 29.88 | 2,430,456 | -1.71(-5.41%) |
Feb 16, 2022 | 31.62 | 31.67 | 31.02 | 31.59 | 1,651,576 | -0.30(-0.94%) |
Feb 15, 2022 | 31.28 | 32.15 | 31.19 | 31.89 | 1,701,922 | +0.92(+2.97%) |
Feb 14, 2022 | 31.36 | 31.69 | 30.77 | 30.97 | 1,742,339 | -0.31(-0.99%) |
Feb 11, 2022 | 31.60 | 32.52 | 31.16 | 31.28 | 1,702,517 | -0.65(-2.04%) |
Feb 10, 2022 | 31.97 | 32.91 | 31.75 | 31.93 | 1,913,867 | -0.25(-0.78%) |
Feb 09, 2022 | 30.97 | 32.31 | 30.92 | 32.18 | 2,169,672 | +1.45(+4.72%) |
Feb 08, 2022 | 30.62 | 31.07 | 30.41 | 30.73 | 2,251,105 | +0.36(+1.19%) |
Feb 07, 2022 | 31.04 | 31.04 | 30.09 | 30.37 | 2,690,366 | -0.28(-0.91%) |
Feb 04, 2022 | 30.61 | 31.08 | 30.32 | 30.65 | 3,643,894 | -0.18(-0.58%) |
Feb 03, 2022 | 31.04 | 31.47 | 30.83 | 2,795,865 | -0.41(-1.31%) | |
Feb 02, 2022 | 31.80 | 31.85 | 31.11 | 31.24 | 3,077,668 | -0.49(-1.54%) |
Feb 01, 2022 | 31.32 | 31.95 | 30.88 | 31.73 | 2,143,291 | +0.33(+1.05%) |
Jan 31, 2022 | 30.83 | 31.40 | 2,189,169 | +0.41(+1.32%) | ||
Jan 28, 2022 | 30.08 | 31.01 | 29.74 | 30.99 | 2,871,271 | +0.72(+2.38%) |
Jan 27, 2022 | 30.78 | 31.88 | 30.18 | 30.27 | 2,037,082 | -0.40(-1.30%) |
Jan 26, 2022 | 31.25 | 31.90 | 30.45 | 30.67 | 2,348,554 | -0.43(-1.38%) |
Jan 25, 2022 | 30.43 | 31.40 | 29.91 | 31.10 | 3,248,670 | +0.27(+0.88%) |
Jan 24, 2022 | 31.49 | 31.54 | 28.98 | 30.83 | 6,217,367 | -0.93(-2.93%) |
Jan 21, 2022 | 33.02 | 33.11 | 31.72 | 31.76 | 3,391,500 | -1.48(-4.45%) |
Jan 20, 2022 | 33.95 | 34.54 | 33.18 | 33.24 | 2,259,327 | -0.81(-2.38%) |
Jan 19, 2022 | 36.02 | 36.14 | 34.00 | 34.05 | 2,537,428 | -1.90(-5.29%) |
Jan 18, 2022 | 35.95 | 36.28 | 35.53 | 35.95 | 2,668,748 | -0.24(-0.66%) |
Jan 14, 2022 | 36.19 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 36.15 | 36.72 | 34.88 | 36.30 | 3,758,108 | -0.07(-0.19%) |
Jan 12, 2022 | 35.83 | 37.28 | 35.80 | 36.37 | 9,287,330 | +0.99(+2.80%) |
Jan 11, 2022 | 34.15 | 35.42 | 33.86 | 35.38 | 4,981,659 | +1.43(+4.21%) |
Jan 10, 2022 | 34.48 | 34.80 | 33.31 | 33.95 | 2,670,274 | -0.43(-1.25%) |
Jan 07, 2022 | 33.20 | 34.41 | 33.11 | 34.38 | 2,264,506 | +1.42(+4.31%) |
Jan 06, 2022 | 33.40 | 33.49 | 32.53 | 32.96 | 2,505,566 | -0.06(-0.18%) |
Jan 05, 2022 | 33.91 | 34.20 | 32.97 | 33.02 | 3,215,672 | -0.74(-2.19%) |
Jan 04, 2022 | 33.50 | 34.10 | 33.13 | 33.76 | 3,203,809 | +0.47(+1.41%) |
Jan 03, 2022 | 32.55 | 33.46 | 32.44 | 33.29 | 2,041,766 | +0.85(+2.62%) |
Dec 31, 2021 | 32.82 | 33.14 | 32.43 | 32.44 | 1,357,464 | -0.41(-1.25%) |
Dec 30, 2021 | 32.47 | 33.42 | 32.47 | 32.85 | 1,499,656 | +0.39(+1.20%) |
Dec 29, 2021 | 32.85 | 32.90 | 32.35 | 32.46 | 1,259,136 | -0.39(-1.19%) |
Dec 28, 2021 | 32.90 | 33.38 | 32.79 | 32.85 | 1,069,034 | -0.03(-0.09%) |
Dec 27, 2021 | 32.79 | 33.21 | 32.44 | 32.88 | 986,287 | -0.07(-0.21%) |
Dec 23, 2021 | 32.32 | 33.11 | 32.32 | 32.95 | 1,814,055 | +0.68(+2.11%) |
Dec 22, 2021 | 31.92 | 32.30 | 31.53 | 32.27 | 3,107,768 | +0.23(+0.72%) |
Dec 21, 2021 | 31.82 | 32.39 | 31.80 | 32.04 | 2,198,249 | +0.69(+2.20%) |
Dec 20, 2021 | 32.95 | 33.25 | 31.21 | 31.35 | 3,379,180 | -1.90(-5.71%) |
Dec 17, 2021 | 32.35 | 33.58 | 31.85 | 33.25 | 6,477,171 | +0.92(+2.85%) |
Dec 16, 2021 | 32.47 | 33.06 | 32.23 | 32.33 | 1,839,704 | +0.13(+0.40%) |
Dec 15, 2021 | 32.04 | 32.38 | 31.72 | 32.20 | 2,279,569 | -0.55(-1.68%) |
Dec 14, 2021 | 32.25 | 33.27 | 32.15 | 32.75 | 2,716,561 | +0.30(+0.92%) |
Dec 13, 2021 | 32.09 | 32.76 | 31.89 | 32.45 | 2,181,726 | +0.32(+1.00%) |
Dec 10, 2021 | 32.51 | 32.81 | 31.98 | 32.13 | 2,369,295 | -0.03(-0.09%) |
Dec 09, 2021 | 31.97 | 32.26 | 31.87 | 32.16 | 2,098,036 | -0.13(-0.40%) |
Dec 08, 2021 | 32.25 | 32.74 | 31.99 | 32.29 | 2,871,674 | +0.16(+0.50%) |
Dec 07, 2021 | 32.45 | 32.92 | 32.05 | 32.13 | 2,164,894 | -0.10(-0.31%) |
Dec 06, 2021 | 31.79 | 32.57 | 31.64 | 32.23 | 2,711,239 | +1.00(+3.20%) |
Dec 03, 2021 | 31.21 | 31.28 | 30.00 | 31.23 | 4,408,519 | +0.02(+0.06%) |
Dec 02, 2021 | 30.63 | 31.76 | 30.62 | 31.21 | 5,133,280 | +0.66(+2.16%) |