Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.33 | 32.25 | 30.05 | 31.66 | 1,624,718 | +1.82(+6.10%) |
Feb 25, 2022 | 29.10 | 29.92 | 29.24 | 29.84 | 880,869 | +0.74(+2.54%) |
Feb 24, 2022 | 25.52 | 29.15 | 25.10 | 29.10 | 1,149,084 | +2.47(+9.28%) |
Feb 23, 2022 | 26.96 | 27.42 | 26.56 | 26.63 | 761,619 | +0.11(+0.41%) |
Feb 22, 2022 | 27.58 | 27.75 | 26.36 | 26.52 | 654,616 | -1.86(-6.55%) |
Feb 18, 2022 | 28.38 | 0 | -0.62(-2.14%) | |||
Feb 17, 2022 | 29.04 | 29.84 | 28.83 | 29.00 | 513,981 | -0.55(-1.86%) |
Feb 16, 2022 | 28.86 | 29.68 | 28.56 | 29.55 | 401,290 | +0.22(+0.75%) |
Feb 15, 2022 | 28.05 | 29.46 | 28.05 | 29.33 | 809,504 | +1.97(+7.20%) |
Feb 14, 2022 | 27.13 | 27.95 | 26.91 | 27.36 | 623,222 | -0.24(-0.87%) |
Feb 11, 2022 | 27.93 | 28.49 | 27.20 | 27.60 | 862,974 | -0.31(-1.11%) |
Feb 10, 2022 | 27.27 | 28.67 | 27.21 | 27.91 | 753,526 | -0.29(-1.03%) |
Feb 09, 2022 | 28.73 | 29.12 | 27.42 | 28.20 | 1,330,825 | +0.86(+3.15%) |
Feb 08, 2022 | 26.71 | 27.39 | 26.60 | 27.34 | 599,004 | +0.63(+2.36%) |
Feb 07, 2022 | 26.66 | 27.22 | 26.36 | 26.71 | 594,982 | +0.05(+0.19%) |
Feb 04, 2022 | 25.76 | 26.81 | 25.76 | 26.66 | 669,862 | +0.89(+3.45%) |
Feb 03, 2022 | 25.54 | 25.77 | 768,836 | -0.77(-2.90%) | ||
Feb 02, 2022 | 28.13 | 28.13 | 26.47 | 26.54 | 656,408 | -1.25(-4.50%) |
Feb 01, 2022 | 27.76 | 28.20 | 27.23 | 27.79 | 796,197 | -0.20(-0.71%) |
Jan 31, 2022 | 25.44 | 27.99 | 1,520,692 | +2.75(+10.90%) | ||
Jan 28, 2022 | 24.66 | 25.62 | 24.27 | 25.24 | 863,190 | +0.17(+0.68%) |
Jan 27, 2022 | 26.41 | 26.59 | 24.92 | 25.07 | 941,767 | -0.87(-3.35%) |
Jan 26, 2022 | 26.64 | 27.22 | 25.69 | 25.94 | 1,560,650 | +0.62(+2.45%) |
Jan 25, 2022 | 24.84 | 25.64 | 24.37 | 25.32 | 878,259 | -0.29(-1.13%) |
Jan 24, 2022 | 24.14 | 25.67 | 23.25 | 25.61 | 1,377,511 | +0.43(+1.71%) |
Jan 21, 2022 | 26.11 | 26.53 | 24.91 | 25.18 | 1,787,505 | -1.26(-4.77%) |
Jan 20, 2022 | 26.76 | 27.84 | 26.40 | 26.44 | 1,032,939 | +0.04(+0.15%) |
Jan 19, 2022 | 27.33 | 27.75 | 26.38 | 26.40 | 973,898 | -0.89(-3.26%) |
Jan 18, 2022 | 27.96 | 28.39 | 27.25 | 27.29 | 1,244,695 | -0.96(-3.40%) |
Jan 14, 2022 | 28.25 | 0 | +0.49(+1.77%) | |||
Jan 13, 2022 | 30.38 | 30.64 | 27.68 | 27.76 | 1,823,047 | -1.96(-6.59%) |
Jan 12, 2022 | 30.15 | 30.83 | 29.50 | 29.72 | 944,465 | +0.21(+0.71%) |
Jan 11, 2022 | 29.11 | 29.91 | 28.99 | 29.51 | 664,147 | +0.41(+1.41%) |
Jan 10, 2022 | 29.26 | 29.50 | 28.31 | 29.10 | 866,500 | -0.68(-2.28%) |
Jan 07, 2022 | 29.44 | 30.49 | 29.27 | 29.78 | 833,781 | +0.61(+2.09%) |
Jan 06, 2022 | 29.00 | 29.66 | 28.11 | 29.17 | 1,138,968 | +0.01(+0.03%) |
Jan 05, 2022 | 31.08 | 31.39 | 29.07 | 29.16 | 1,025,839 | -2.01(-6.45%) |
Jan 04, 2022 | 31.70 | 31.88 | 29.94 | 31.17 | 1,183,207 | -0.13(-0.42%) |
Jan 03, 2022 | 31.59 | 32.17 | 31.05 | 31.30 | 775,293 | +0.01(+0.04%) |
Dec 31, 2021 | 31.40 | 32.22 | 31.23 | 31.29 | 967,412 | -0.11(-0.35%) |
Dec 30, 2021 | 30.40 | 31.84 | 30.30 | 31.40 | 811,141 | +0.98(+3.22%) |
Dec 29, 2021 | 30.74 | 31.15 | 30.08 | 30.42 | 891,670 | -0.43(-1.39%) |
Dec 28, 2021 | 31.01 | 31.56 | 30.77 | 30.85 | 661,759 | -0.11(-0.36%) |
Dec 27, 2021 | 31.04 | 31.27 | 30.30 | 30.96 | 772,824 | -0.15(-0.48%) |
Dec 23, 2021 | 31.43 | 31.70 | 30.75 | 31.11 | 529,336 | -0.18(-0.58%) |
Dec 22, 2021 | 31.79 | 31.86 | 31.19 | 31.29 | 737,937 | -0.57(-1.79%) |
Dec 21, 2021 | 30.88 | 31.87 | 30.66 | 31.86 | 1,407,947 | +1.68(+5.57%) |
Dec 20, 2021 | 30.63 | 31.18 | 30.10 | 30.18 | 1,322,648 | -1.68(-5.27%) |
Dec 17, 2021 | 29.68 | 32.20 | 29.07 | 31.86 | 2,202,414 | +1.65(+5.46%) |
Dec 16, 2021 | 31.58 | 32.16 | 29.95 | 30.21 | 1,274,400 | -0.79(-2.55%) |
Dec 15, 2021 | 30.85 | 31.20 | 28.80 | 31.00 | 1,958,552 | +0.02(+0.06%) |
Dec 14, 2021 | 32.19 | 32.37 | 30.92 | 30.98 | 1,086,965 | -2.01(-6.08%) |
Dec 13, 2021 | 32.69 | 33.58 | 32.32 | 32.99 | 848,103 | +0.60(+1.84%) |
Dec 10, 2021 | 33.52 | 33.63 | 32.25 | 32.39 | 806,585 | -0.51(-1.56%) |
Dec 09, 2021 | 33.90 | 34.61 | 32.82 | 32.90 | 850,109 | -1.21(-3.55%) |
Dec 08, 2021 | 33.68 | 34.19 | 33.20 | 34.11 | 701,465 | +0.44(+1.31%) |
Dec 07, 2021 | 33.86 | 34.56 | 33.32 | 33.67 | 1,146,680 | +0.73(+2.22%) |
Dec 06, 2021 | 32.89 | 33.15 | 31.20 | 32.94 | 1,616,681 | +0.42(+1.29%) |
Dec 03, 2021 | 35.27 | 35.60 | 32.28 | 32.52 | 1,792,012 | -2.70(-7.67%) |
Dec 02, 2021 | 36.36 | 37.03 | 35.12 | 35.22 | 1,440,354 | -2.75(-7.24%) |