Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.73 | 28.78 | 27.55 | 28.77 | 3,831,896 | +0.49(+1.74%) |
Feb 25, 2022 | 28.78 | 28.76 | 28.02 | 28.28 | 3,121,429 | +0.14(+0.51%) |
Feb 24, 2022 | 28.52 | 28.81 | 27.48 | 28.14 | 2,546,901 | -1.78(-5.95%) |
Feb 23, 2022 | 30.85 | 30.87 | 29.81 | 29.92 | 1,215,398 | -0.60(-1.96%) |
Feb 22, 2022 | 30.38 | 30.71 | 30.22 | 30.51 | 900,892 | +0.14(+0.47%) |
Feb 18, 2022 | 30.37 | 0 | -0.44(-1.41%) | |||
Feb 17, 2022 | 31.26 | 31.55 | 30.76 | 30.81 | 653,245 | -0.80(-2.52%) |
Feb 16, 2022 | 30.83 | 31.79 | 30.62 | 31.60 | 1,151,004 | +0.70(+2.27%) |
Feb 15, 2022 | 30.96 | 31.26 | 30.77 | 30.90 | 1,921,099 | +0.21(+0.68%) |
Feb 14, 2022 | 30.83 | 31.03 | 30.29 | 30.69 | 2,541,850 | -0.03(-0.09%) |
Feb 11, 2022 | 31.44 | 31.62 | 30.44 | 30.72 | 1,281,492 | -1.03(-3.25%) |
Feb 10, 2022 | 32.45 | 32.96 | 31.61 | 31.75 | 1,564,989 | -0.98(-2.98%) |
Feb 09, 2022 | 32.19 | 32.77 | 32.16 | 32.73 | 1,574,851 | +0.71(+2.22%) |
Feb 08, 2022 | 31.36 | 32.06 | 31.32 | 32.02 | 1,105,492 | +0.85(+2.74%) |
Feb 07, 2022 | 31.01 | 31.31 | 30.56 | 31.17 | 2,715,006 | +0.25(+0.80%) |
Feb 04, 2022 | 30.47 | 31.12 | 30.47 | 30.92 | 2,113,927 | +0.36(+1.18%) |
Feb 03, 2022 | 31.00 | 30.31 | 30.56 | 881,366 | -0.50(-1.62%) | |
Feb 02, 2022 | 31.26 | 31.36 | 30.67 | 31.06 | 1,226,219 | -0.20(-0.64%) |
Feb 01, 2022 | 30.79 | 31.31 | 30.61 | 31.26 | 1,375,383 | +0.36(+1.17%) |
Jan 31, 2022 | 30.48 | 30.90 | 30.04 | 30.90 | 2,455,325 | +0.05(+0.15%) |
Jan 28, 2022 | 30.21 | 30.85 | 29.85 | 30.85 | 1,556,235 | +0.35(+1.15%) |
Jan 27, 2022 | 30.73 | 31.18 | 30.15 | 30.50 | 2,639,578 | +0.09(+0.28%) |
Jan 26, 2022 | 30.96 | 31.30 | 30.13 | 30.42 | 1,399,985 | -0.16(-0.53%) |
Jan 25, 2022 | 30.60 | 30.83 | 29.66 | 30.58 | 1,279,916 | -0.55(-1.77%) |
Jan 24, 2022 | 29.66 | 31.27 | 29.45 | 31.13 | 1,337,079 | +0.91(+3.01%) |
Jan 21, 2022 | 29.96 | 30.68 | 29.81 | 30.22 | 942,674 | +0.11(+0.38%) |
Jan 20, 2022 | 30.72 | 31.16 | 30.11 | 30.11 | 885,378 | -0.72(-2.34%) |
Jan 19, 2022 | 31.49 | 31.55 | 30.74 | 30.83 | 1,129,986 | -0.46(-1.48%) |
Jan 18, 2022 | 30.84 | 31.65 | 30.54 | 31.29 | 1,087,160 | +0.51(+1.66%) |
Jan 14, 2022 | 30.78 | 0 | +0.38(+1.25%) | |||
Jan 13, 2022 | 30.29 | 30.68 | 30.27 | 30.40 | 953,902 | +0.12(+0.41%) |
Jan 12, 2022 | 30.53 | 30.90 | 30.17 | 30.28 | 1,312,539 | -0.01(-0.03%) |
Jan 11, 2022 | 30.34 | 30.37 | 29.90 | 30.29 | 1,162,759 | +0.14(+0.47%) |
Jan 10, 2022 | 29.97 | 30.16 | 29.55 | 30.14 | 1,665,672 | +0.17(+0.57%) |
Jan 07, 2022 | 29.82 | 30.15 | 29.67 | 29.97 | 1,747,457 | +0.12(+0.41%) |
Jan 06, 2022 | 30.04 | 30.26 | 29.74 | 29.85 | 565,561 | +0.04(+0.13%) |
Jan 05, 2022 | 30.55 | 30.85 | 29.80 | 29.81 | 1,510,074 | -0.54(-1.78%) |
Jan 04, 2022 | 29.65 | 30.54 | 29.58 | 30.35 | 2,297,798 | +0.97(+3.29%) |
Jan 03, 2022 | 29.22 | 29.59 | 29.03 | 29.39 | 1,552,263 | +0.40(+1.37%) |
Dec 31, 2021 | 28.82 | 29.28 | 28.82 | 28.99 | 528,939 | +0.10(+0.36%) |
Dec 30, 2021 | 29.28 | 29.53 | 28.87 | 28.88 | 595,573 | -0.31(-1.07%) |
Dec 29, 2021 | 29.35 | 29.56 | 29.10 | 29.20 | 678,098 | -0.08(-0.26%) |
Dec 28, 2021 | 28.78 | 29.39 | 28.78 | 29.27 | 1,186,080 | +0.43(+1.50%) |
Dec 27, 2021 | 28.40 | 28.90 | 28.26 | 28.84 | 694,635 | +0.40(+1.39%) |
Dec 23, 2021 | 28.26 | 28.58 | 28.15 | 28.44 | 591,659 | +0.42(+1.51%) |
Dec 22, 2021 | 27.94 | 28.10 | 27.77 | 28.02 | 768,009 | +0.03(+0.10%) |
Dec 21, 2021 | 27.53 | 28.19 | 27.39 | 27.99 | 709,273 | +0.84(+3.08%) |
Dec 20, 2021 | 27.00 | 27.21 | 26.50 | 27.15 | 1,498,571 | -0.18(-0.65%) |
Dec 17, 2021 | 27.75 | 27.96 | 27.18 | 27.33 | 3,085,796 | -1.02(-3.59%) |
Dec 16, 2021 | 28.82 | 29.15 | 28.30 | 28.35 | 1,443,273 | -0.07(-0.23%) |
Dec 15, 2021 | 28.31 | 28.53 | 27.75 | 28.42 | 1,524,698 | +0.24(+0.83%) |
Dec 14, 2021 | 28.37 | 29.10 | 28.10 | 28.18 | 2,389,421 | -0.26(-0.93%) |
Dec 13, 2021 | 28.77 | 29.25 | 27.92 | 28.44 | 2,229,025 | -0.82(-2.80%) |
Dec 10, 2021 | 29.64 | 29.66 | 28.97 | 29.26 | 567,202 | -0.13(-0.45%) |
Dec 09, 2021 | 29.44 | 29.79 | 29.38 | 29.39 | 693,220 | -0.43(-1.45%) |
Dec 08, 2021 | 30.00 | 30.08 | 29.52 | 29.83 | 502,543 | +0.11(+0.38%) |
Dec 07, 2021 | 29.70 | 30.11 | 29.60 | 29.71 | 568,169 | +0.24(+0.83%) |
Dec 06, 2021 | 29.01 | 29.81 | 28.72 | 29.47 | 1,138,119 | +0.88(+3.10%) |
Dec 03, 2021 | 29.14 | 29.18 | 28.30 | 28.58 | 581,303 | -0.42(-1.46%) |
Dec 02, 2021 | 28.07 | 29.13 | 27.90 | 29.01 | 714,087 | +1.20(+4.30%) |