Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.67 | 29.92 | 28.97 | 29.24 | 585,237 | -0.56(-1.89%) |
Feb 25, 2022 | 28.75 | 30.00 | 29.21 | 29.80 | 814,705 | +1.36(+4.77%) |
Feb 24, 2022 | 27.54 | 28.52 | 27.16 | 28.45 | 544,329 | +0.26(+0.91%) |
Feb 23, 2022 | 29.35 | 29.65 | 27.92 | 28.19 | 737,557 | -0.74(-2.55%) |
Feb 22, 2022 | 30.56 | 30.58 | 28.56 | 28.93 | 340,505 | -1.87(-6.06%) |
Feb 18, 2022 | 30.80 | 0 | -0.21(-0.67%) | |||
Feb 17, 2022 | 31.22 | 31.49 | 30.55 | 31.00 | 386,361 | -0.64(-2.02%) |
Feb 16, 2022 | 31.83 | 31.99 | 29.79 | 31.64 | 768,756 | +1.09(+3.57%) |
Feb 15, 2022 | 29.93 | 30.89 | 29.93 | 30.55 | 461,266 | +0.95(+3.22%) |
Feb 14, 2022 | 29.78 | 29.92 | 29.08 | 29.60 | 515,819 | -0.21(-0.69%) |
Feb 11, 2022 | 30.48 | 30.91 | 29.54 | 29.80 | 285,105 | -0.59(-1.94%) |
Feb 10, 2022 | 31.34 | 32.03 | 30.22 | 30.39 | 415,405 | -1.14(-3.61%) |
Feb 09, 2022 | 31.53 | 32.08 | 31.49 | 31.53 | 281,920 | +0.17(+0.53%) |
Feb 08, 2022 | 31.22 | 31.95 | 31.22 | 31.37 | 419,838 | +0.41(+1.33%) |
Feb 07, 2022 | 31.37 | 31.98 | 30.69 | 30.95 | 480,238 | -0.35(-1.13%) |
Feb 04, 2022 | 31.39 | 31.79 | 31.09 | 31.31 | 394,273 | +0.04(+0.13%) |
Feb 03, 2022 | 31.11 | 31.27 | 262,235 | +0.06(+0.19%) | ||
Feb 02, 2022 | 31.99 | 31.99 | 30.93 | 31.21 | 386,822 | -0.66(-2.07%) |
Feb 01, 2022 | 31.23 | 31.92 | 30.80 | 31.87 | 658,885 | +0.75(+2.40%) |
Jan 31, 2022 | 29.87 | 31.13 | 31.12 | 423,017 | +1.12(+3.73%) | |
Jan 28, 2022 | 29.75 | 30.11 | 29.09 | 30.00 | 373,678 | +0.01(+0.03%) |
Jan 27, 2022 | 30.81 | 31.49 | 29.69 | 29.99 | 240,531 | -0.31(-1.04%) |
Jan 26, 2022 | 30.82 | 31.43 | 29.75 | 30.31 | 340,437 | -0.22(-0.71%) |
Jan 25, 2022 | 30.26 | 31.34 | 29.06 | 30.52 | 495,424 | -0.07(-0.22%) |
Jan 24, 2022 | 29.70 | 30.69 | 28.36 | 30.59 | 470,325 | +0.12(+0.39%) |
Jan 21, 2022 | 30.60 | 31.24 | 30.09 | 30.47 | 419,840 | -0.52(-1.68%) |
Jan 20, 2022 | 32.23 | 32.59 | 30.88 | 30.99 | 579,585 | -0.30(-0.97%) |
Jan 19, 2022 | 33.00 | 33.00 | 30.47 | 31.30 | 714,233 | -1.34(-4.09%) |
Jan 18, 2022 | 34.31 | 34.31 | 32.62 | 32.63 | 646,616 | -1.82(-5.28%) |
Jan 14, 2022 | 34.45 | 0 | +0.09(+0.26%) | |||
Jan 13, 2022 | 35.33 | 35.63 | 34.27 | 34.36 | 312,763 | -0.70(-1.99%) |
Jan 12, 2022 | 36.38 | 36.57 | 34.83 | 35.06 | 286,006 | -0.92(-2.57%) |
Jan 11, 2022 | 35.61 | 36.10 | 34.98 | 35.98 | 282,161 | +0.66(+1.86%) |
Jan 10, 2022 | 35.32 | 35.57 | 34.28 | 35.33 | 218,932 | +0.22(+0.62%) |
Jan 07, 2022 | 34.77 | 35.46 | 34.77 | 35.11 | 196,264 | +0.54(+1.56%) |
Jan 06, 2022 | 34.49 | 35.11 | 33.93 | 34.57 | 186,701 | +0.28(+0.80%) |
Jan 05, 2022 | 35.65 | 35.70 | 34.23 | 34.29 | 256,543 | -1.13(-3.19%) |
Jan 04, 2022 | 35.53 | 36.19 | 35.37 | 35.42 | 346,546 | +0.12(+0.33%) |
Jan 03, 2022 | 35.71 | 36.34 | 35.26 | 35.31 | 172,053 | -0.16(-0.44%) |
Dec 31, 2021 | 35.53 | 35.81 | 35.39 | 35.46 | 148,408 | -0.28(-0.80%) |
Dec 30, 2021 | 36.20 | 36.60 | 35.72 | 35.75 | 141,733 | -0.26(-0.71%) |
Dec 29, 2021 | 36.22 | 36.42 | 35.60 | 36.00 | 222,700 | -0.32(-0.89%) |
Dec 28, 2021 | 36.65 | 36.75 | 36.28 | 36.33 | 128,479 | -0.32(-0.88%) |
Dec 27, 2021 | 35.85 | 36.76 | 35.85 | 36.65 | 209,232 | +0.88(+2.47%) |
Dec 23, 2021 | 35.54 | 36.13 | 35.53 | 35.77 | 208,727 | +0.29(+0.83%) |
Dec 22, 2021 | 34.97 | 35.73 | 34.73 | 35.47 | 191,687 | +0.57(+1.63%) |
Dec 21, 2021 | 33.82 | 36.37 | 33.56 | 34.90 | 286,815 | +1.64(+4.93%) |
Dec 20, 2021 | 33.42 | 33.75 | 32.56 | 33.26 | 333,036 | -0.84(-2.45%) |
Dec 17, 2021 | 34.22 | 34.94 | 33.68 | 34.10 | 657,828 | -0.33(-0.97%) |
Dec 16, 2021 | 35.65 | 35.89 | 34.35 | 34.43 | 250,044 | -0.53(-1.52%) |
Dec 15, 2021 | 34.70 | 35.06 | 33.90 | 34.96 | 340,692 | +0.25(+0.71%) |
Dec 14, 2021 | 34.10 | 35.36 | 33.94 | 34.72 | 329,838 | +0.57(+1.67%) |
Dec 13, 2021 | 34.78 | 35.19 | 34.05 | 34.15 | 360,505 | -0.85(-2.44%) |
Dec 10, 2021 | 35.25 | 35.36 | 34.68 | 35.00 | 249,824 | -0.03(-0.08%) |
Dec 09, 2021 | 34.68 | 35.29 | 34.66 | 35.03 | 205,621 | +0.28(+0.82%) |
Dec 08, 2021 | 35.76 | 35.76 | 34.71 | 34.75 | 167,549 | -0.92(-2.59%) |
Dec 07, 2021 | 35.75 | 35.93 | 35.39 | 35.67 | 220,692 | +0.52(+1.48%) |
Dec 06, 2021 | 35.36 | 35.38 | 34.45 | 35.15 | 253,116 | +0.31(+0.90%) |
Dec 03, 2021 | 35.81 | 35.85 | 34.56 | 34.83 | 217,293 | -0.94(-2.64%) |
Dec 02, 2021 | 35.04 | 36.02 | 34.33 | 35.78 | 196,646 | +1.28(+3.70%) |