Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.41 | 31.21 | 30.10 | 31.13 | 523,285 | +0.34(+1.10%) |
Feb 25, 2022 | 29.11 | 30.81 | 29.02 | 30.79 | 513,728 | +1.66(+5.70%) |
Feb 24, 2022 | 27.12 | 29.21 | 27.08 | 29.13 | 691,302 | +1.58(+5.74%) |
Feb 23, 2022 | 29.11 | 29.34 | 27.52 | 27.55 | 630,347 | -1.31(-4.54%) |
Feb 22, 2022 | 28.58 | 29.60 | 28.55 | 28.86 | 557,005 | -0.56(-1.90%) |
Feb 18, 2022 | 29.42 | 0 | -0.04(-0.14%) | |||
Feb 17, 2022 | 31.05 | 31.98 | 28.81 | 29.46 | 1,587,585 | -1.61(-5.18%) |
Feb 16, 2022 | 30.81 | 31.60 | 30.10 | 31.07 | 603,420 | -0.16(-0.51%) |
Feb 15, 2022 | 30.56 | 31.85 | 30.56 | 31.23 | 461,376 | +1.01(+3.34%) |
Feb 14, 2022 | 31.25 | 31.53 | 30.06 | 30.22 | 511,958 | -1.11(-3.54%) |
Feb 11, 2022 | 31.10 | 32.33 | 30.91 | 31.33 | 337,276 | +0.28(+0.90%) |
Feb 10, 2022 | 31.57 | 32.51 | 30.45 | 31.05 | 656,906 | -0.94(-2.94%) |
Feb 09, 2022 | 30.37 | 32.19 | 30.22 | 31.99 | 572,345 | +1.99(+6.63%) |
Feb 08, 2022 | 29.55 | 30.23 | 28.88 | 30.00 | 421,573 | +0.06(+0.20%) |
Feb 07, 2022 | 28.84 | 30.20 | 28.84 | 29.94 | 411,746 | +1.20(+4.18%) |
Feb 04, 2022 | 28.77 | 29.25 | 28.02 | 28.74 | 508,317 | -0.15(-0.52%) |
Feb 03, 2022 | 29.80 | 28.76 | 28.89 | 480,336 | -1.14(-3.80%) | |
Feb 02, 2022 | 31.67 | 32.16 | 29.90 | 30.03 | 643,959 | -2.13(-6.62%) |
Feb 01, 2022 | 31.11 | 32.24 | 30.42 | 32.16 | 431,426 | +1.27(+4.11%) |
Jan 31, 2022 | 29.71 | 30.89 | 648,968 | +0.83(+2.76%) | ||
Jan 28, 2022 | 29.37 | 30.16 | 28.36 | 30.06 | 594,713 | +0.83(+2.84%) |
Jan 27, 2022 | 31.32 | 31.32 | 29.15 | 29.23 | 611,307 | -1.77(-5.71%) |
Jan 26, 2022 | 31.59 | 33.02 | 30.82 | 31.00 | 438,294 | -0.52(-1.65%) |
Jan 25, 2022 | 31.04 | 32.09 | 30.59 | 31.52 | 489,499 | +0.35(+1.12%) |
Jan 24, 2022 | 29.30 | 31.35 | 28.96 | 31.17 | 667,334 | +1.37(+4.60%) |
Jan 21, 2022 | 30.12 | 30.87 | 29.79 | 29.80 | 1,205,285 | -0.56(-1.84%) |
Jan 20, 2022 | 31.40 | 32.33 | 30.16 | 30.36 | 637,365 | -0.67(-2.16%) |
Jan 19, 2022 | 31.18 | 32.30 | 30.77 | 31.03 | 583,887 | -0.11(-0.35%) |
Jan 18, 2022 | 32.71 | 32.77 | 31.09 | 31.14 | 562,600 | -2.00(-6.04%) |
Jan 14, 2022 | 33.14 | 0 | +1.19(+3.72%) | |||
Jan 13, 2022 | 31.75 | 32.53 | 31.17 | 31.95 | 395,772 | +0.31(+0.98%) |
Jan 12, 2022 | 33.02 | 33.66 | 31.57 | 31.64 | 468,445 | -1.53(-4.61%) |
Jan 11, 2022 | 33.10 | 34.20 | 32.83 | 33.17 | 411,233 | +0.16(+0.48%) |
Jan 10, 2022 | 32.45 | 33.04 | 31.04 | 33.01 | 489,169 | +0.44(+1.35%) |
Jan 07, 2022 | 33.45 | 34.40 | 32.38 | 32.57 | 456,355 | -0.79(-2.37%) |
Jan 06, 2022 | 32.86 | 33.84 | 31.98 | 33.36 | 388,938 | +0.51(+1.55%) |
Jan 05, 2022 | 33.97 | 35.12 | 32.81 | 32.85 | 536,208 | -0.94(-2.78%) |
Jan 04, 2022 | 34.58 | 34.98 | 33.27 | 33.79 | 489,453 | -1.02(-2.93%) |
Jan 03, 2022 | 33.03 | 34.85 | 32.60 | 34.81 | 325,244 | +1.94(+5.90%) |
Dec 31, 2021 | 33.82 | 33.88 | 32.81 | 32.87 | 338,615 | -0.70(-2.09%) |
Dec 30, 2021 | 33.67 | 34.52 | 33.46 | 33.57 | 279,228 | -0.20(-0.59%) |
Dec 29, 2021 | 34.01 | 34.37 | 33.39 | 33.77 | 284,466 | -0.43(-1.26%) |
Dec 28, 2021 | 34.58 | 35.53 | 33.85 | 34.20 | 467,443 | -0.51(-1.47%) |
Dec 27, 2021 | 35.63 | 35.63 | 34.49 | 34.71 | 419,921 | -1.12(-3.13%) |
Dec 23, 2021 | 34.98 | 36.08 | 34.74 | 35.83 | 423,134 | +0.76(+2.17%) |
Dec 22, 2021 | 34.37 | 35.54 | 33.96 | 35.07 | 464,941 | +0.49(+1.42%) |
Dec 21, 2021 | 33.88 | 34.81 | 33.45 | 34.58 | 624,324 | +0.75(+2.22%) |
Dec 20, 2021 | 33.23 | 34.35 | 31.98 | 33.83 | 922,879 | -0.14(-0.41%) |
Dec 17, 2021 | 31.78 | 34.52 | 31.32 | 33.97 | 2,973,354 | +2.57(+8.18%) |
Dec 16, 2021 | 32.75 | 32.90 | 31.25 | 31.40 | 673,947 | -1.36(-4.15%) |
Dec 15, 2021 | 32.13 | 32.91 | 31.05 | 32.76 | 1,056,739 | +0.53(+1.64%) |
Dec 14, 2021 | 31.32 | 32.87 | 31.01 | 32.23 | 911,979 | +0.56(+1.77%) |
Dec 13, 2021 | 29.87 | 31.88 | 29.21 | 31.67 | 1,261,320 | +2.09(+7.07%) |
Dec 10, 2021 | 30.73 | 30.87 | 29.47 | 29.58 | 645,905 | -1.13(-3.69%) |
Dec 09, 2021 | 31.90 | 32.23 | 30.50 | 30.71 | 636,849 | -1.41(-4.38%) |
Dec 08, 2021 | 32.12 | 33.51 | 31.81 | 32.12 | 624,062 | -0.61(-1.86%) |
Dec 07, 2021 | 33.10 | 33.61 | 32.51 | 32.73 | 1,669,718 | +0.07(+0.21%) |
Dec 06, 2021 | 34.04 | 34.04 | 32.02 | 32.66 | 829,527 | -1.56(-4.56%) |
Dec 03, 2021 | 35.90 | 36.70 | 33.94 | 34.22 | 985,558 | -0.61(-1.75%) |
Dec 02, 2021 | 35.00 | 35.45 | 34.29 | 34.83 | 754,083 | -0.21(-0.60%) |