Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.52 | 33.64 | 32.40 | 33.23 | 3,198,255 | -0.21(-0.64%) |
Feb 25, 2022 | 31.77 | 33.61 | 31.61 | 33.44 | 3,926,612 | +1.62(+5.09%) |
Feb 24, 2022 | 30.69 | 31.91 | 30.43 | 31.82 | 2,762,754 | +0.47(+1.49%) |
Feb 23, 2022 | 31.71 | 32.04 | 31.30 | 31.35 | 2,541,364 | -0.42(-1.33%) |
Feb 22, 2022 | 31.88 | 32.33 | 31.65 | 31.78 | 2,513,554 | -0.10(-0.30%) |
Feb 18, 2022 | 31.87 | 0 | -0.25(-0.77%) | |||
Feb 17, 2022 | 31.26 | 32.62 | 30.81 | 32.12 | 5,194,343 | +0.03(+0.08%) |
Feb 16, 2022 | 31.18 | 32.23 | 31.10 | 32.09 | 3,521,333 | +0.99(+3.18%) |
Feb 15, 2022 | 30.73 | 31.18 | 30.73 | 31.10 | 2,187,336 | +0.74(+2.44%) |
Feb 14, 2022 | 30.65 | 30.76 | 30.22 | 30.36 | 2,018,079 | -0.30(-0.98%) |
Feb 11, 2022 | 30.38 | 31.21 | 30.38 | 30.66 | 1,669,543 | +0.24(+0.78%) |
Feb 10, 2022 | 30.27 | 30.98 | 30.27 | 30.42 | 1,505,281 | -0.12(-0.40%) |
Feb 09, 2022 | 29.96 | 30.62 | 29.85 | 30.55 | 1,763,741 | +0.74(+2.49%) |
Feb 08, 2022 | 29.52 | 29.98 | 29.19 | 29.81 | 1,851,925 | +0.20(+0.69%) |
Feb 07, 2022 | 29.41 | 29.81 | 29.17 | 29.60 | 1,234,560 | +0.35(+1.21%) |
Feb 04, 2022 | 28.87 | 29.56 | 28.87 | 29.25 | 1,842,760 | +0.18(+0.61%) |
Feb 03, 2022 | 29.07 | 29.64 | 28.85 | 29.07 | 1,883,801 | -0.36(-1.23%) |
Feb 02, 2022 | 29.21 | 29.57 | 28.84 | 29.44 | 1,917,864 | +0.30(+1.03%) |
Feb 01, 2022 | 28.42 | 29.16 | 28.27 | 29.14 | 2,090,885 | +0.95(+3.38%) |
Jan 31, 2022 | 27.55 | 28.35 | 28.18 | 4,997,602 | +0.41(+1.46%) | |
Jan 28, 2022 | 26.90 | 27.79 | 26.86 | 27.78 | 1,903,259 | +0.66(+2.44%) |
Jan 27, 2022 | 27.47 | 27.94 | 26.92 | 27.11 | 2,195,695 | -0.03(-0.10%) |
Jan 26, 2022 | 27.25 | 27.81 | 26.78 | 27.14 | 1,556,827 | +0.02(+0.06%) |
Jan 25, 2022 | 26.43 | 27.37 | 26.17 | 27.12 | 2,213,888 | +0.23(+0.85%) |
Jan 24, 2022 | 26.78 | 27.05 | 25.56 | 26.89 | 2,960,546 | -0.46(-1.68%) |
Jan 21, 2022 | 28.04 | 28.06 | 27.07 | 27.35 | 2,152,229 | -0.75(-2.67%) |
Jan 20, 2022 | 28.45 | 28.89 | 28.07 | 28.10 | 1,970,438 | -0.37(-1.30%) |
Jan 19, 2022 | 28.29 | 28.91 | 28.26 | 28.47 | 2,256,073 | +0.15(+0.53%) |
Jan 18, 2022 | 28.85 | 29.21 | 27.73 | 28.32 | 2,151,854 | -0.70(-2.40%) |
Jan 14, 2022 | 29.02 | 0 | -0.04(-0.12%) | |||
Jan 13, 2022 | 28.61 | 29.30 | 28.53 | 29.06 | 1,787,486 | +0.26(+0.89%) |
Jan 12, 2022 | 29.02 | 29.06 | 28.49 | 28.80 | 1,777,426 | -0.12(-0.43%) |
Jan 11, 2022 | 28.53 | 28.96 | 28.28 | 28.92 | 2,366,586 | +0.48(+1.68%) |
Jan 10, 2022 | 28.25 | 28.74 | 27.99 | 28.45 | 3,195,084 | -0.18(-0.62%) |
Jan 07, 2022 | 27.84 | 28.68 | 27.84 | 28.62 | 1,529,632 | +0.79(+2.86%) |
Jan 06, 2022 | 27.42 | 28.16 | 26.86 | 27.83 | 2,278,133 | +0.36(+1.32%) |
Jan 05, 2022 | 27.93 | 28.26 | 27.42 | 27.47 | 2,240,578 | -0.37(-1.33%) |
Jan 04, 2022 | 27.57 | 27.94 | 27.15 | 27.84 | 1,858,908 | +0.32(+1.16%) |
Jan 03, 2022 | 27.00 | 27.54 | 26.75 | 27.52 | 1,508,115 | +0.63(+2.33%) |
Dec 31, 2021 | 27.01 | 27.17 | 26.85 | 26.89 | 1,153,644 | -0.25(-0.91%) |
Dec 30, 2021 | 26.44 | 27.20 | 26.44 | 27.14 | 1,568,394 | +0.80(+3.05%) |
Dec 29, 2021 | 26.39 | 26.48 | 26.17 | 26.34 | 1,481,984 | -0.06(-0.23%) |
Dec 28, 2021 | 26.43 | 26.70 | 26.36 | 26.40 | 1,422,915 | -0.18(-0.66%) |
Dec 27, 2021 | 26.64 | 26.74 | 26.34 | 26.57 | 1,415,461 | -0.11(-0.43%) |
Dec 23, 2021 | 26.49 | 26.83 | 26.41 | 26.69 | 1,084,404 | +0.19(+0.70%) |
Dec 22, 2021 | 26.42 | 26.55 | 26.08 | 26.50 | 1,313,472 | +0.19(+0.74%) |
Dec 21, 2021 | 25.88 | 26.55 | 25.83 | 26.31 | 1,761,012 | +0.38(+1.46%) |
Dec 20, 2021 | 26.49 | 26.65 | 25.61 | 25.93 | 2,100,966 | -0.73(-2.75%) |
Dec 17, 2021 | 26.80 | 26.93 | 26.16 | 26.66 | 5,378,097 | -0.12(-0.46%) |
Dec 16, 2021 | 26.24 | 27.35 | 26.04 | 26.79 | 2,862,222 | +0.88(+3.41%) |
Dec 15, 2021 | 25.53 | 26.01 | 25.41 | 25.90 | 2,392,494 | +0.42(+1.66%) |
Dec 14, 2021 | 25.55 | 26.04 | 25.27 | 25.48 | 4,162,725 | -0.02(-0.07%) |
Dec 13, 2021 | 25.51 | 25.95 | 25.30 | 25.50 | 3,049,549 | +0.11(+0.45%) |
Dec 10, 2021 | 25.40 | 25.78 | 25.21 | 25.38 | 2,550,892 | +0.06(+0.24%) |
Dec 09, 2021 | 25.99 | 26.09 | 25.26 | 25.32 | 2,315,942 | -0.58(-2.25%) |
Dec 08, 2021 | 25.95 | 26.04 | 25.39 | 25.90 | 2,439,659 | +0.02(+0.07%) |
Dec 07, 2021 | 26.06 | 26.22 | 25.68 | 25.89 | 2,659,619 | +0.00(+0.00%) |
Dec 06, 2021 | 25.70 | 26.20 | 25.43 | 25.89 | 2,417,270 | +0.42(+1.67%) |
Dec 03, 2021 | 26.21 | 26.31 | 25.17 | 25.46 | 2,735,732 | -0.74(-2.83%) |
Dec 02, 2021 | 25.51 | 26.47 | 25.35 | 26.20 | 3,058,269 | +0.83(+3.27%) |