Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.35 | 30.76 | 29.35 | 30.74 | 7,176,469 | +1.05(+3.53%) |
Feb 25, 2022 | 29.13 | 29.80 | 29.31 | 29.69 | 4,189,409 | +0.66(+2.28%) |
Feb 24, 2022 | 29.28 | 29.54 | 28.45 | 29.03 | 3,953,523 | -0.26(-0.89%) |
Feb 23, 2022 | 29.33 | 29.51 | 29.04 | 29.29 | 2,869,661 | +0.11(+0.39%) |
Feb 22, 2022 | 29.83 | 30.05 | 28.67 | 29.17 | 3,127,055 | -0.55(-1.84%) |
Feb 18, 2022 | 29.72 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 30.34 | 30.44 | 29.87 | 30.05 | 3,267,862 | -0.25(-0.81%) |
Feb 16, 2022 | 30.47 | 30.93 | 30.16 | 30.29 | 2,719,021 | +0.06(+0.19%) |
Feb 15, 2022 | 30.16 | 30.41 | 29.94 | 30.24 | 3,535,839 | -0.18(-0.59%) |
Feb 14, 2022 | 31.01 | 31.07 | 30.41 | 30.42 | 2,976,527 | -0.74(-2.36%) |
Feb 11, 2022 | 30.30 | 31.17 | 30.27 | 31.15 | 4,977,407 | +1.07(+3.56%) |
Feb 10, 2022 | 30.52 | 30.89 | 29.88 | 30.08 | 6,123,185 | -0.61(-2.00%) |
Feb 09, 2022 | 30.57 | 31.00 | 30.54 | 30.70 | 3,195,178 | +0.20(+0.66%) |
Feb 08, 2022 | 30.64 | 30.81 | 30.25 | 30.49 | 3,190,987 | -0.26(-0.84%) |
Feb 07, 2022 | 30.78 | 30.99 | 30.41 | 30.75 | 5,430,240 | -0.06(-0.18%) |
Feb 04, 2022 | 30.54 | 30.96 | 30.31 | 30.81 | 4,196,580 | +0.42(+1.37%) |
Feb 03, 2022 | 30.16 | 30.52 | 29.96 | 30.39 | 4,682,482 | -0.07(-0.24%) |
Feb 02, 2022 | 30.11 | 30.49 | 29.78 | 30.46 | 4,633,753 | +0.43(+1.44%) |
Feb 01, 2022 | 29.09 | 30.12 | 28.95 | 30.03 | 4,601,326 | +0.81(+2.77%) |
Jan 31, 2022 | 28.84 | 29.45 | 29.22 | 4,319,352 | +0.30(+1.03%) | |
Jan 28, 2022 | 28.86 | 29.04 | 28.27 | 28.92 | 3,194,604 | +0.06(+0.22%) |
Jan 27, 2022 | 29.11 | 29.42 | 28.53 | 28.86 | 3,206,844 | +0.02(+0.08%) |
Jan 26, 2022 | 29.13 | 29.52 | 28.51 | 28.83 | 3,983,041 | +0.16(+0.56%) |
Jan 25, 2022 | 27.81 | 28.84 | 27.45 | 28.67 | 3,818,977 | +0.68(+2.44%) |
Jan 24, 2022 | 27.41 | 28.03 | 26.73 | 27.99 | 4,886,611 | -0.09(-0.31%) |
Jan 21, 2022 | 28.42 | 28.46 | 27.74 | 28.08 | 4,304,200 | -0.59(-2.07%) |
Jan 20, 2022 | 28.80 | 29.31 | 28.59 | 28.67 | 5,179,541 | -0.24(-0.83%) |
Jan 19, 2022 | 29.31 | 29.35 | 28.74 | 28.91 | 2,785,299 | -0.20(-0.69%) |
Jan 18, 2022 | 29.33 | 29.47 | 29.00 | 29.11 | 4,088,398 | -0.06(-0.19%) |
Jan 14, 2022 | 29.17 | 0 | +0.40(+1.39%) | |||
Jan 13, 2022 | 29.13 | 29.31 | 28.66 | 28.77 | 6,771,124 | -0.40(-1.38%) |
Jan 12, 2022 | 28.88 | 29.23 | 28.74 | 29.17 | 6,953,976 | +0.44(+1.54%) |
Jan 11, 2022 | 28.33 | 28.81 | 28.15 | 28.73 | 2,399,491 | +0.53(+1.88%) |
Jan 10, 2022 | 28.21 | 28.34 | 27.71 | 28.20 | 3,394,610 | +0.06(+0.20%) |
Jan 07, 2022 | 27.86 | 28.18 | 27.80 | 28.14 | 2,816,113 | +0.35(+1.27%) |
Jan 06, 2022 | 27.81 | 27.97 | 27.34 | 27.79 | 3,291,905 | +0.42(+1.52%) |
Jan 05, 2022 | 27.81 | 28.00 | 27.32 | 27.37 | 3,204,742 | -0.25(-0.90%) |
Jan 04, 2022 | 27.32 | 27.75 | 27.32 | 27.62 | 4,378,644 | +0.59(+2.20%) |
Jan 03, 2022 | 26.43 | 27.16 | 26.38 | 27.03 | 3,830,391 | +0.75(+2.87%) |
Dec 31, 2021 | 25.74 | 26.29 | 25.72 | 26.27 | 2,499,017 | +0.46(+1.77%) |
Dec 30, 2021 | 25.79 | 26.04 | 25.76 | 25.82 | 2,293,760 | +0.02(+0.09%) |
Dec 29, 2021 | 25.83 | 25.84 | 25.58 | 25.79 | 2,295,353 | -0.05(-0.19%) |
Dec 28, 2021 | 25.80 | 26.13 | 25.80 | 25.84 | 3,445,664 | +0.06(+0.22%) |
Dec 27, 2021 | 25.29 | 25.84 | 25.16 | 25.78 | 2,848,816 | +0.49(+1.94%) |
Dec 23, 2021 | 25.21 | 25.35 | 25.16 | 25.29 | 3,064,125 | +0.15(+0.61%) |
Dec 22, 2021 | 25.01 | 25.30 | 24.83 | 25.14 | 3,084,924 | +0.08(+0.32%) |
Dec 21, 2021 | 24.72 | 25.16 | 24.72 | 25.06 | 3,846,012 | +0.54(+2.19%) |
Dec 20, 2021 | 24.76 | 24.78 | 24.11 | 24.52 | 3,466,260 | -0.51(-2.05%) |
Dec 17, 2021 | 25.17 | 25.27 | 24.76 | 25.04 | 2,314,166 | -0.18(-0.73%) |
Dec 16, 2021 | 25.12 | 25.62 | 25.09 | 25.22 | 3,417,124 | +0.26(+1.06%) |
Dec 15, 2021 | 24.68 | 25.15 | 24.35 | 24.96 | 2,744,242 | +0.20(+0.81%) |
Dec 14, 2021 | 24.80 | 25.14 | 24.69 | 24.76 | 1,662,279 | -0.16(-0.64%) |
Dec 13, 2021 | 25.40 | 25.46 | 24.76 | 24.92 | 2,768,925 | -0.58(-2.27%) |
Dec 10, 2021 | 25.78 | 25.78 | 25.28 | 25.49 | 2,522,125 | -0.19(-0.75%) |
Dec 09, 2021 | 25.88 | 25.90 | 25.58 | 25.69 | 3,153,439 | -0.26(-1.02%) |
Dec 08, 2021 | 25.78 | 26.12 | 25.67 | 25.95 | 3,444,768 | +0.21(+0.81%) |
Dec 07, 2021 | 25.75 | 26.14 | 25.62 | 25.74 | 4,181,743 | +0.36(+1.42%) |
Dec 06, 2021 | 25.66 | 25.78 | 25.11 | 25.38 | 3,127,001 | -0.04(-0.16%) |
Dec 03, 2021 | 25.90 | 26.10 | 25.24 | 25.42 | 4,234,282 | -0.14(-0.53%) |
Dec 02, 2021 | 25.10 | 25.78 | 24.86 | 25.56 | 3,501,307 | +0.48(+1.92%) |