Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.11 | 28.72 | 28.11 | 28.66 | 6,464,994 | -1.44(-4.77%) |
Feb 25, 2022 | 29.63 | 30.13 | 29.90 | 30.10 | 5,549,086 | +1.15(+3.96%) |
Feb 24, 2022 | 28.64 | 28.97 | 28.11 | 28.95 | 8,197,422 | -1.71(-5.58%) |
Feb 23, 2022 | 30.98 | 31.15 | 30.56 | 30.66 | 3,701,390 | -0.12(-0.38%) |
Feb 22, 2022 | 30.71 | 31.00 | 30.57 | 30.78 | 4,604,148 | +0.23(+0.76%) |
Feb 18, 2022 | 30.55 | 0 | +0.26(+0.85%) | |||
Feb 17, 2022 | 30.36 | 30.50 | 30.14 | 30.29 | 3,343,852 | -0.55(-1.78%) |
Feb 16, 2022 | 30.63 | 30.98 | 30.62 | 30.84 | 3,779,273 | -0.22(-0.69%) |
Feb 15, 2022 | 31.11 | 31.23 | 30.95 | 31.05 | 3,615,610 | -0.09(-0.29%) |
Feb 14, 2022 | 31.41 | 31.45 | 30.95 | 31.14 | 5,653,743 | -0.23(-0.74%) |
Feb 11, 2022 | 31.61 | 32.04 | 31.30 | 31.38 | 5,964,798 | -0.04(-0.13%) |
Feb 10, 2022 | 31.43 | 31.73 | 31.34 | 31.42 | 3,445,360 | +0.05(+0.16%) |
Feb 09, 2022 | 31.51 | 31.60 | 31.35 | 31.37 | 3,493,958 | -0.37(-1.18%) |
Feb 08, 2022 | 31.68 | 31.79 | 31.56 | 31.74 | 3,784,943 | +0.58(+1.86%) |
Feb 07, 2022 | 31.05 | 31.30 | 30.93 | 31.16 | 3,674,957 | +0.37(+1.21%) |
Feb 04, 2022 | 30.49 | 30.87 | 30.44 | 30.79 | 3,368,322 | +0.13(+0.43%) |
Feb 03, 2022 | 31.02 | 30.59 | 30.65 | 3,380,135 | -0.24(-0.78%) | |
Feb 02, 2022 | 30.72 | 30.95 | 30.65 | 30.90 | 2,806,433 | +0.29(+0.95%) |
Feb 01, 2022 | 30.23 | 30.65 | 30.21 | 30.61 | 4,010,529 | +1.09(+3.68%) |
Jan 31, 2022 | 29.61 | 29.29 | 29.52 | 2,710,928 | +0.10(+0.34%) | |
Jan 28, 2022 | 29.46 | 29.48 | 29.08 | 29.42 | 3,433,382 | -0.25(-0.84%) |
Jan 27, 2022 | 30.20 | 30.37 | 29.51 | 29.67 | 5,906,663 | +0.57(+1.97%) |
Jan 26, 2022 | 29.38 | 29.42 | 28.87 | 29.09 | 4,209,087 | +0.46(+1.62%) |
Jan 25, 2022 | 28.32 | 28.78 | 28.01 | 28.63 | 5,547,375 | +0.80(+2.89%) |
Jan 24, 2022 | 27.75 | 27.83 | 27.23 | 27.82 | 5,558,725 | -0.28(-1.00%) |
Jan 21, 2022 | 28.33 | 28.41 | 28.04 | 28.11 | 4,041,333 | -0.37(-1.28%) |
Jan 20, 2022 | 28.62 | 28.90 | 28.44 | 28.47 | 2,866,028 | -0.38(-1.32%) |
Jan 19, 2022 | 29.06 | 29.14 | 28.79 | 28.85 | 3,228,627 | -0.22(-0.74%) |
Jan 18, 2022 | 29.06 | 29.17 | 28.97 | 29.07 | 4,025,079 | -0.27(-0.91%) |
Jan 14, 2022 | 29.34 | 0 | +0.29(+1.00%) | |||
Jan 13, 2022 | 28.95 | 29.26 | 28.91 | 29.04 | 4,511,423 | +0.60(+2.10%) |
Jan 12, 2022 | 28.34 | 28.50 | 28.30 | 28.45 | 3,386,553 | +0.46(+1.63%) |
Jan 11, 2022 | 27.82 | 28.01 | 27.74 | 27.99 | 3,500,054 | +0.33(+1.20%) |
Jan 10, 2022 | 27.69 | 27.72 | 27.55 | 27.66 | 3,525,935 | +0.49(+1.80%) |
Jan 07, 2022 | 27.01 | 27.25 | 26.99 | 27.17 | 3,468,405 | +0.24(+0.89%) |
Jan 06, 2022 | 26.83 | 26.95 | 26.74 | 26.93 | 4,826,626 | +0.75(+2.85%) |
Jan 05, 2022 | 26.30 | 26.47 | 26.17 | 26.18 | 5,173,005 | -0.22(-0.85%) |
Jan 04, 2022 | 26.31 | 26.54 | 26.29 | 26.41 | 5,148,285 | +1.14(+4.50%) |
Jan 03, 2022 | 25.21 | 25.39 | 25.17 | 25.27 | 2,055,772 | +0.25(+0.99%) |
Dec 31, 2021 | 25.04 | 25.11 | 24.94 | 25.02 | 834,869 | -0.02(-0.07%) |
Dec 30, 2021 | 25.13 | 25.23 | 25.01 | 25.04 | 2,406,921 | -0.04(-0.17%) |
Dec 29, 2021 | 25.12 | 25.19 | 25.01 | 25.08 | 2,732,399 | +0.06(+0.23%) |
Dec 28, 2021 | 24.80 | 25.16 | 24.80 | 25.02 | 2,528,607 | +0.07(+0.27%) |
Dec 27, 2021 | 24.84 | 24.99 | 24.69 | 24.95 | 1,587,234 | +0.17(+0.67%) |
Dec 23, 2021 | 24.80 | 24.97 | 24.77 | 24.79 | 2,133,674 | +0.22(+0.91%) |
Dec 22, 2021 | 24.46 | 24.60 | 24.41 | 24.56 | 2,324,712 | +0.20(+0.82%) |
Dec 21, 2021 | 24.36 | 24.47 | 24.34 | 24.36 | 2,305,452 | +0.06(+0.24%) |
Dec 20, 2021 | 24.36 | 24.39 | 24.12 | 24.31 | 3,156,685 | -0.01(-0.03%) |
Dec 17, 2021 | 24.61 | 24.61 | 24.29 | 24.31 | 3,138,720 | -0.31(-1.25%) |
Dec 16, 2021 | 24.70 | 24.81 | 24.55 | 24.62 | 3,692,221 | +0.74(+3.09%) |
Dec 15, 2021 | 24.03 | 24.03 | 23.68 | 23.88 | 2,266,909 | +0.04(+0.17%) |
Dec 14, 2021 | 23.75 | 24.02 | 23.75 | 23.84 | 2,428,531 | +0.27(+1.13%) |
Dec 13, 2021 | 23.85 | 23.87 | 23.55 | 23.58 | 2,410,714 | -0.56(-2.34%) |
Dec 10, 2021 | 24.14 | 24.17 | 24.00 | 24.14 | 1,325,670 | +0.01(+0.03%) |
Dec 09, 2021 | 24.06 | 24.17 | 23.96 | 24.13 | 1,657,107 | +0.02(+0.10%) |
Dec 08, 2021 | 24.16 | 24.28 | 24.07 | 24.11 | 1,618,998 | -0.22(-0.89%) |
Dec 07, 2021 | 24.21 | 24.39 | 24.17 | 24.32 | 2,482,685 | +0.40(+1.66%) |
Dec 06, 2021 | 23.94 | 24.06 | 23.87 | 23.92 | 2,784,467 | +0.34(+1.44%) |
Dec 03, 2021 | 23.79 | 23.86 | 23.43 | 23.58 | 4,119,031 | -0.20(-0.84%) |
Dec 02, 2021 | 23.60 | 23.92 | 23.58 | 23.78 | 3,241,796 | +0.67(+2.91%) |