Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.99 | 30.60 | 29.20 | 30.33 | 841,210 | +0.63(+2.12%) |
Feb 25, 2022 | 29.80 | 29.97 | 28.97 | 29.70 | 1,033,004 | -0.15(-0.50%) |
Feb 24, 2022 | 26.25 | 30.03 | 26.07 | 29.85 | 2,150,951 | +2.19(+7.92%) |
Feb 23, 2022 | 28.34 | 28.95 | 27.48 | 27.66 | 1,339,194 | -0.15(-0.54%) |
Feb 22, 2022 | 28.26 | 28.78 | 27.56 | 27.81 | 1,191,426 | -0.93(-3.24%) |
Feb 18, 2022 | 28.74 | 0 | -0.70(-2.38%) | |||
Feb 17, 2022 | 30.47 | 30.72 | 29.12 | 29.44 | 643,565 | -1.51(-4.88%) |
Feb 16, 2022 | 31.19 | 31.19 | 30.30 | 30.95 | 966,286 | -0.46(-1.46%) |
Feb 15, 2022 | 30.50 | 31.58 | 30.50 | 31.41 | 4,315,243 | +1.58(+5.30%) |
Feb 14, 2022 | 29.75 | 31.14 | 29.52 | 29.83 | 2,545,034 | -0.26(-0.86%) |
Feb 11, 2022 | 30.86 | 31.30 | 29.92 | 30.09 | 1,011,604 | -1.04(-3.34%) |
Feb 10, 2022 | 30.76 | 32.81 | 30.46 | 31.13 | 3,275,039 | -0.38(-1.21%) |
Feb 09, 2022 | 31.20 | 31.64 | 30.58 | 31.51 | 1,403,737 | +0.73(+2.37%) |
Feb 08, 2022 | 29.43 | 30.92 | 28.77 | 30.78 | 6,373,233 | +1.29(+4.37%) |
Feb 07, 2022 | 29.91 | 30.78 | 29.09 | 29.49 | 2,186,856 | -0.46(-1.54%) |
Feb 04, 2022 | 28.71 | 30.16 | 28.42 | 29.95 | 2,115,808 | +1.31(+4.57%) |
Feb 03, 2022 | 28.08 | 28.64 | 2,762,634 | -0.38(-1.31%) | ||
Feb 02, 2022 | 30.12 | 30.33 | 28.08 | 29.02 | 3,141,629 | -1.03(-3.43%) |
Feb 01, 2022 | 29.25 | 30.34 | 28.62 | 30.05 | 2,262,750 | +0.78(+2.66%) |
Jan 31, 2022 | 27.60 | 29.27 | 3,638,671 | +2.21(+8.17%) | ||
Jan 28, 2022 | 26.06 | 27.33 | 25.95 | 27.06 | 4,447,973 | +1.35(+5.25%) |
Jan 27, 2022 | 25.60 | 27.30 | 25.47 | 25.71 | 7,446,238 | +1.46(+6.02%) |
Jan 26, 2022 | 25.20 | 26.35 | 23.91 | 24.25 | 4,901,004 | -0.30(-1.22%) |
Jan 25, 2022 | 25.27 | 25.80 | 23.60 | 24.55 | 7,166,924 | -1.41(-5.43%) |
Jan 24, 2022 | 24.09 | 26.41 | 22.72 | 25.96 | 4,094,716 | +0.59(+2.33%) |
Jan 21, 2022 | 26.65 | 26.78 | 25.25 | 25.37 | 2,096,581 | -1.53(-5.69%) |
Jan 20, 2022 | 27.09 | 28.07 | 26.78 | 26.90 | 1,863,574 | +0.31(+1.17%) |
Jan 19, 2022 | 27.45 | 27.60 | 26.32 | 26.59 | 2,217,009 | +0.21(+0.80%) |
Jan 18, 2022 | 26.88 | 27.83 | 25.91 | 26.38 | 1,734,634 | -0.85(-3.12%) |
Jan 14, 2022 | 27.23 | 0 | -0.72(-2.58%) | |||
Jan 13, 2022 | 29.18 | 29.66 | 27.73 | 27.95 | 1,666,413 | -1.03(-3.55%) |
Jan 12, 2022 | 30.14 | 30.62 | 28.97 | 28.98 | 1,361,268 | -1.05(-3.50%) |
Jan 11, 2022 | 29.14 | 30.38 | 28.57 | 30.03 | 1,777,889 | +0.89(+3.05%) |
Jan 10, 2022 | 28.69 | 29.25 | 27.95 | 29.14 | 2,149,360 | -0.19(-0.65%) |
Jan 07, 2022 | 29.82 | 30.70 | 29.26 | 29.33 | 1,039,220 | -0.49(-1.64%) |
Jan 06, 2022 | 30.00 | 30.99 | 28.89 | 29.82 | 1,609,927 | -0.32(-1.06%) |
Jan 05, 2022 | 31.67 | 31.95 | 29.63 | 30.14 | 1,767,114 | -1.81(-5.67%) |
Jan 04, 2022 | 35.12 | 35.52 | 30.97 | 31.95 | 3,480,176 | -3.20(-9.10%) |
Jan 03, 2022 | 35.47 | 35.89 | 34.44 | 35.15 | 2,295,102 | -0.25(-0.71%) |
Dec 31, 2021 | 35.77 | 36.14 | 35.23 | 35.40 | 941,025 | -0.47(-1.31%) |
Dec 30, 2021 | 35.37 | 36.45 | 35.17 | 35.87 | 682,301 | +0.50(+1.41%) |
Dec 29, 2021 | 35.08 | 35.58 | 33.95 | 35.37 | 642,864 | +0.45(+1.29%) |
Dec 28, 2021 | 35.27 | 35.46 | 34.76 | 34.92 | 708,876 | -0.35(-0.99%) |
Dec 27, 2021 | 35.29 | 36.03 | 35.09 | 35.27 | 576,860 | -0.09(-0.25%) |
Dec 23, 2021 | 35.14 | 35.86 | 34.50 | 35.36 | 836,159 | +0.18(+0.50%) |
Dec 22, 2021 | 35.39 | 36.20 | 34.86 | 35.18 | 1,335,492 | -0.12(-0.33%) |
Dec 21, 2021 | 34.65 | 36.49 | 34.41 | 35.30 | 1,987,402 | +0.83(+2.41%) |
Dec 20, 2021 | 32.84 | 34.55 | 32.33 | 34.47 | 3,499,744 | +1.16(+3.49%) |
Dec 17, 2021 | 31.26 | 33.31 | 30.68 | 33.31 | 4,092,974 | +1.58(+4.98%) |
Dec 16, 2021 | 32.59 | 32.74 | 31.40 | 31.73 | 4,806,523 | +0.13(+0.41%) |
Dec 15, 2021 | 31.79 | 31.91 | 31.07 | 31.60 | 3,212,311 | -0.43(-1.34%) |
Dec 14, 2021 | 32.73 | 33.05 | 31.47 | 32.03 | 2,443,271 | -1.43(-4.27%) |
Dec 13, 2021 | 35.04 | 35.65 | 32.77 | 33.46 | 2,886,733 | -0.11(-0.33%) |
Dec 10, 2021 | 33.82 | 35.25 | 32.97 | 33.57 | 1,677,994 | -0.09(-0.27%) |
Dec 09, 2021 | 35.31 | 36.22 | 33.25 | 33.66 | 1,529,232 | -1.33(-3.80%) |
Dec 08, 2021 | 35.07 | 35.81 | 34.21 | 34.99 | 1,355,578 | -0.21(-0.60%) |
Dec 07, 2021 | 34.90 | 36.05 | 34.34 | 35.20 | 2,777,040 | +1.33(+3.93%) |
Dec 06, 2021 | 33.22 | 33.89 | 32.02 | 33.87 | 2,789,986 | +1.16(+3.55%) |
Dec 03, 2021 | 32.83 | 32.94 | 31.09 | 32.71 | 1,807,669 | -0.12(-0.37%) |
Dec 02, 2021 | 31.31 | 33.22 | 31.31 | 32.83 | 1,889,425 | +1.56(+4.99%) |