Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.09 | 31.26 | 30.64 | 31.13 | 504,310 | -0.23(-0.73%) |
Feb 25, 2022 | 30.92 | 31.61 | 30.87 | 31.36 | 351,108 | +0.48(+1.55%) |
Feb 24, 2022 | 29.61 | 31.00 | 28.86 | 30.88 | 522,759 | +0.59(+1.95%) |
Feb 23, 2022 | 30.90 | 31.20 | 30.20 | 30.29 | 383,322 | -0.40(-1.30%) |
Feb 22, 2022 | 31.03 | 31.20 | 30.49 | 30.69 | 379,592 | -0.40(-1.29%) |
Feb 18, 2022 | 31.09 | 0 | -0.29(-0.92%) | |||
Feb 17, 2022 | 31.90 | 31.99 | 31.17 | 31.38 | 579,845 | -0.88(-2.73%) |
Feb 16, 2022 | 32.00 | 32.31 | 31.14 | 32.26 | 348,322 | +0.10(+0.31%) |
Feb 15, 2022 | 32.16 | 32.39 | 31.37 | 32.16 | 509,429 | +0.30(+0.94%) |
Feb 14, 2022 | 30.68 | 32.00 | 30.58 | 31.86 | 742,616 | +1.29(+4.22%) |
Feb 11, 2022 | 31.14 | 31.18 | 30.36 | 30.57 | 287,056 | -0.51(-1.64%) |
Feb 10, 2022 | 31.33 | 31.79 | 30.90 | 31.08 | 325,376 | -0.60(-1.89%) |
Feb 09, 2022 | 31.59 | 31.81 | 31.34 | 31.68 | 260,335 | +0.23(+0.73%) |
Feb 08, 2022 | 31.48 | 31.56 | 31.18 | 31.45 | 342,239 | +0.03(+0.10%) |
Feb 07, 2022 | 31.05 | 31.62 | 31.00 | 31.42 | 247,618 | +0.39(+1.26%) |
Feb 04, 2022 | 30.78 | 31.45 | 30.56 | 31.03 | 309,637 | +0.25(+0.81%) |
Feb 03, 2022 | 30.63 | 30.78 | 453,230 | -0.37(-1.19%) | ||
Feb 02, 2022 | 31.33 | 31.83 | 30.19 | 31.15 | 359,177 | -0.44(-1.39%) |
Feb 01, 2022 | 31.13 | 31.64 | 30.40 | 31.59 | 543,353 | +0.04(+0.13%) |
Jan 31, 2022 | 30.94 | 31.55 | 31.55 | 420,602 | +0.46(+1.48%) | |
Jan 28, 2022 | 31.57 | 31.70 | 30.18 | 31.09 | 431,431 | -0.31(-0.99%) |
Jan 27, 2022 | 30.00 | 31.72 | 29.64 | 31.40 | 628,508 | +2.06(+7.02%) |
Jan 26, 2022 | 29.99 | 30.32 | 29.07 | 29.34 | 451,280 | -0.46(-1.54%) |
Jan 25, 2022 | 30.13 | 30.16 | 29.31 | 29.80 | 364,641 | -0.64(-2.10%) |
Jan 24, 2022 | 29.75 | 30.49 | 29.18 | 30.44 | 474,337 | +0.33(+1.10%) |
Jan 21, 2022 | 30.50 | 31.05 | 29.95 | 30.11 | 669,043 | -0.38(-1.25%) |
Jan 20, 2022 | 30.72 | 31.52 | 30.41 | 30.49 | 433,592 | -0.11(-0.36%) |
Jan 19, 2022 | 30.95 | 31.17 | 30.58 | 30.60 | 459,090 | -0.35(-1.13%) |
Jan 18, 2022 | 31.33 | 31.87 | 30.82 | 30.95 | 343,066 | -0.67(-2.12%) |
Jan 14, 2022 | 31.62 | 0 | +0.30(+0.96%) | |||
Jan 13, 2022 | 31.98 | 32.18 | 31.21 | 31.32 | 199,323 | -0.44(-1.39%) |
Jan 12, 2022 | 32.15 | 32.32 | 31.71 | 31.76 | 356,658 | -0.26(-0.81%) |
Jan 11, 2022 | 31.77 | 32.06 | 31.14 | 32.02 | 315,257 | +0.23(+0.72%) |
Jan 10, 2022 | 31.23 | 31.81 | 30.94 | 31.79 | 320,773 | +0.47(+1.50%) |
Jan 07, 2022 | 32.11 | 32.25 | 31.26 | 31.32 | 264,636 | -0.80(-2.49%) |
Jan 06, 2022 | 32.20 | 32.55 | 32.09 | 32.12 | 218,760 | -0.12(-0.37%) |
Jan 05, 2022 | 33.94 | 33.94 | 32.14 | 32.24 | 404,671 | -0.66(-2.01%) |
Jan 04, 2022 | 33.26 | 33.57 | 32.32 | 32.90 | 317,625 | -0.47(-1.41%) |
Jan 03, 2022 | 33.21 | 33.67 | 32.87 | 33.37 | 328,315 | +0.29(+0.88%) |
Dec 31, 2021 | 33.41 | 33.86 | 33.04 | 33.08 | 225,146 | -0.27(-0.81%) |
Dec 30, 2021 | 33.87 | 33.97 | 33.34 | 33.35 | 218,134 | -0.59(-1.74%) |
Dec 29, 2021 | 33.78 | 34.05 | 32.22 | 33.94 | 202,195 | +0.21(+0.62%) |
Dec 28, 2021 | 33.86 | 33.90 | 31.96 | 33.73 | 186,276 | -0.23(-0.68%) |
Dec 27, 2021 | 33.35 | 33.99 | 33.15 | 33.96 | 194,454 | +0.73(+2.20%) |
Dec 23, 2021 | 33.51 | 33.67 | 33.20 | 33.23 | 369,275 | -0.07(-0.21%) |
Dec 22, 2021 | 32.71 | 33.64 | 32.25 | 33.30 | 225,411 | +0.42(+1.28%) |
Dec 21, 2021 | 32.43 | 32.98 | 32.14 | 32.88 | 435,524 | +0.78(+2.43%) |
Dec 20, 2021 | 31.93 | 32.23 | 31.22 | 32.10 | 585,456 | -0.36(-1.11%) |
Dec 17, 2021 | 31.91 | 32.84 | 31.65 | 32.46 | 1,663,478 | +0.50(+1.56%) |
Dec 16, 2021 | 33.09 | 33.14 | 31.71 | 31.96 | 429,169 | -1.02(-3.09%) |
Dec 15, 2021 | 31.88 | 32.98 | 31.76 | 32.98 | 475,802 | +1.02(+3.19%) |
Dec 14, 2021 | 31.96 | 32.79 | 31.75 | 31.96 | 316,293 | -0.25(-0.78%) |
Dec 13, 2021 | 31.93 | 32.77 | 31.71 | 32.21 | 442,171 | +0.18(+0.56%) |
Dec 10, 2021 | 32.13 | 32.56 | 31.70 | 32.03 | 342,087 | +0.13(+0.41%) |
Dec 09, 2021 | 31.34 | 32.03 | 31.34 | 31.90 | 515,767 | +0.46(+1.46%) |
Dec 08, 2021 | 31.27 | 31.75 | 30.99 | 31.44 | 356,999 | +0.27(+0.87%) |
Dec 07, 2021 | 30.60 | 31.38 | 30.46 | 31.17 | 503,680 | +0.78(+2.57%) |
Dec 06, 2021 | 29.92 | 30.51 | 29.13 | 30.39 | 430,268 | +0.76(+2.56%) |
Dec 03, 2021 | 29.62 | 29.73 | 29.23 | 29.63 | 447,606 | +0.08(+0.27%) |
Dec 02, 2021 | 29.00 | 29.75 | 28.74 | 29.55 | 604,849 | +0.70(+2.43%) |