Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.17 | 32.33 | 30.86 | 32.32 | 17,166,068 | +0.96(+3.07%) |
Feb 25, 2022 | 30.25 | 31.39 | 30.19 | 31.36 | 14,295,706 | +1.02(+3.37%) |
Feb 24, 2022 | 31.23 | 31.30 | 29.56 | 30.33 | 18,940,248 | -0.20(-0.66%) |
Feb 23, 2022 | 30.48 | 30.84 | 30.20 | 30.54 | 7,504,511 | +0.21(+0.70%) |
Feb 22, 2022 | 31.95 | 32.04 | 29.94 | 30.32 | 15,260,541 | -0.77(-2.48%) |
Feb 18, 2022 | 31.10 | 0 | -0.68(-2.15%) | |||
Feb 17, 2022 | 32.01 | 32.38 | 31.51 | 31.78 | 11,615,705 | -0.58(-1.79%) |
Feb 16, 2022 | 31.71 | 33.08 | 31.65 | 32.36 | 13,563,625 | +1.01(+3.23%) |
Feb 15, 2022 | 30.29 | 31.43 | 29.93 | 31.35 | 11,222,278 | +0.15(+0.49%) |
Feb 14, 2022 | 32.29 | 32.29 | 30.95 | 31.19 | 9,830,959 | -1.12(-3.46%) |
Feb 11, 2022 | 31.42 | 32.42 | 31.21 | 32.31 | 13,218,274 | +1.07(+3.42%) |
Feb 10, 2022 | 31.31 | 32.28 | 31.01 | 31.24 | 10,443,466 | -0.23(-0.73%) |
Feb 09, 2022 | 30.81 | 31.68 | 30.61 | 31.47 | 10,463,262 | +0.86(+2.80%) |
Feb 08, 2022 | 31.13 | 31.34 | 30.26 | 30.61 | 11,366,654 | -0.72(-2.31%) |
Feb 07, 2022 | 30.45 | 31.66 | 30.12 | 31.34 | 12,899,524 | +0.55(+1.78%) |
Feb 04, 2022 | 30.32 | 31.24 | 30.19 | 30.79 | 17,514,252 | +0.69(+2.31%) |
Feb 03, 2022 | 30.26 | 30.30 | 29.58 | 30.09 | 17,209,538 | -0.18(-0.61%) |
Feb 02, 2022 | 30.22 | 30.40 | 29.83 | 30.28 | 13,229,862 | +0.04(+0.13%) |
Feb 01, 2022 | 29.36 | 30.40 | 29.21 | 30.24 | 14,596,919 | +0.61(+2.05%) |
Jan 31, 2022 | 29.87 | 30.19 | 29.63 | 12,975,417 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.73 | 29.48 | 30.23 | 15,027,567 | +0.51(+1.72%) |
Jan 27, 2022 | 30.13 | 30.97 | 29.23 | 29.72 | 17,583,892 | +0.03(+0.10%) |
Jan 26, 2022 | 29.83 | 30.44 | 29.21 | 29.69 | 19,461,550 | +0.20(+0.69%) |
Jan 25, 2022 | 27.40 | 29.98 | 26.96 | 29.49 | 26,327,520 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.63 | 25.31 | 27.56 | 19,581,000 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.17 | 26.55 | 14,900,832 | -0.58(-2.13%) |
Jan 20, 2022 | 27.22 | 27.90 | 27.04 | 27.12 | 12,847,640 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.95 | 27.36 | 10,812,091 | -0.21(-0.77%) |
Jan 18, 2022 | 27.95 | 28.15 | 27.28 | 27.57 | 12,754,679 | -0.14(-0.49%) |
Jan 14, 2022 | 27.70 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.70 | 27.26 | 26.57 | 26.92 | 15,462,877 | +0.47(+1.79%) |
Jan 12, 2022 | 26.38 | 26.56 | 26.14 | 26.45 | 12,970,625 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,748,821 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.33 | 24.44 | 24.92 | 11,008,913 | -0.16(-0.65%) |
Jan 07, 2022 | 24.74 | 25.30 | 24.52 | 25.08 | 8,419,104 | +0.40(+1.60%) |
Jan 06, 2022 | 25.04 | 25.25 | 24.52 | 24.69 | 9,317,276 | +0.41(+1.71%) |
Jan 05, 2022 | 24.80 | 25.01 | 24.24 | 24.27 | 12,180,762 | -0.24(-0.98%) |
Jan 04, 2022 | 23.95 | 24.90 | 23.83 | 24.51 | 18,399,638 | +1.39(+6.00%) |
Jan 03, 2022 | 22.30 | 23.18 | 22.18 | 23.12 | 9,543,763 | +1.08(+4.90%) |
Dec 31, 2021 | 21.81 | 22.19 | 21.79 | 22.04 | 5,139,190 | +0.11(+0.48%) |
Dec 30, 2021 | 22.07 | 22.34 | 21.88 | 21.94 | 5,966,758 | -0.17(-0.78%) |
Dec 29, 2021 | 22.14 | 22.40 | 21.86 | 22.11 | 7,472,715 | -0.11(-0.48%) |
Dec 28, 2021 | 22.29 | 22.62 | 22.09 | 22.22 | 4,261,464 | -0.12(-0.52%) |
Dec 27, 2021 | 21.84 | 22.35 | 21.49 | 22.33 | 6,501,918 | +0.44(+2.03%) |
Dec 23, 2021 | 22.02 | 22.24 | 21.88 | 21.89 | 3,584,992 | -0.02(-0.09%) |
Dec 22, 2021 | 21.79 | 22.15 | 21.49 | 21.91 | 5,455,626 | +0.07(+0.31%) |
Dec 21, 2021 | 21.26 | 21.94 | 21.26 | 21.84 | 7,390,122 | +0.83(+3.95%) |
Dec 20, 2021 | 20.62 | 21.07 | 20.30 | 21.01 | 8,602,620 | -0.30(-1.40%) |
Dec 17, 2021 | 21.49 | 21.69 | 20.95 | 21.31 | 15,492,800 | -0.43(-1.99%) |
Dec 16, 2021 | 21.81 | 22.32 | 21.67 | 21.75 | 6,843,336 | +0.28(+1.30%) |
Dec 15, 2021 | 21.57 | 21.67 | 20.73 | 21.47 | 9,399,114 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.56 | 21.67 | 11,779,103 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,749,553 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.11 | 22.41 | 23.07 | 9,859,483 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.64 | 7,299,526 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.93 | 7,563,198 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.84 | 22.08 | 22.51 | 8,195,240 | +0.79(+3.63%) |
Dec 06, 2021 | 21.51 | 22.11 | 21.25 | 21.72 | 9,863,954 | +0.56(+2.64%) |
Dec 03, 2021 | 21.52 | 21.70 | 20.86 | 21.16 | 9,516,612 | -0.02(-0.09%) |
Dec 02, 2021 | 20.25 | 21.25 | 19.98 | 21.18 | 11,669,949 | +0.84(+4.11%) |