Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.42 | 30.88 | 29.42 | 30.45 | 3,668,261 | +0.63(+2.11%) |
Feb 25, 2022 | 30.06 | 30.50 | 29.29 | 29.82 | 4,359,047 | -0.03(-0.10%) |
Feb 24, 2022 | 30.36 | 30.91 | 29.20 | 29.85 | 4,311,965 | -0.64(-2.10%) |
Feb 23, 2022 | 32.95 | 33.11 | 30.45 | 30.49 | 8,366,713 | -3.95(-11.47%) |
Feb 22, 2022 | 36.48 | 36.60 | 34.12 | 34.44 | 1,981,628 | -0.99(-2.79%) |
Feb 18, 2022 | 35.43 | 0 | -0.55(-1.53%) | |||
Feb 17, 2022 | 36.34 | 36.66 | 35.90 | 35.98 | 1,383,259 | -0.57(-1.56%) |
Feb 16, 2022 | 38.61 | 39.39 | 36.53 | 36.55 | 2,083,995 | -1.59(-4.17%) |
Feb 15, 2022 | 37.32 | 38.67 | 36.90 | 38.14 | 2,100,275 | -0.06(-0.16%) |
Feb 14, 2022 | 38.07 | 38.53 | 37.50 | 38.20 | 2,429,891 | -0.42(-1.09%) |
Feb 11, 2022 | 36.38 | 38.64 | 36.09 | 38.62 | 3,345,455 | +2.55(+7.07%) |
Feb 10, 2022 | 35.86 | 36.85 | 35.74 | 36.07 | 1,812,481 | -0.12(-0.33%) |
Feb 09, 2022 | 36.49 | 36.69 | 36.02 | 36.19 | 2,035,073 | -0.20(-0.55%) |
Feb 08, 2022 | 36.93 | 37.21 | 36.03 | 36.39 | 1,823,196 | -0.81(-2.18%) |
Feb 07, 2022 | 36.20 | 37.48 | 36.20 | 37.20 | 1,263,553 | +0.66(+1.81%) |
Feb 04, 2022 | 36.15 | 36.95 | 35.82 | 36.54 | 1,459,249 | +0.61(+1.70%) |
Feb 03, 2022 | 36.95 | 35.92 | 35.93 | 1,221,663 | -0.94(-2.55%) | |
Feb 02, 2022 | 36.89 | 37.43 | 36.28 | 36.87 | 1,586,319 | +0.06(+0.16%) |
Feb 01, 2022 | 34.82 | 36.97 | 34.65 | 36.81 | 1,744,381 | +1.65(+4.69%) |
Jan 31, 2022 | 34.91 | 35.39 | 35.16 | 2,047,967 | +0.15(+0.43%) | |
Jan 28, 2022 | 34.40 | 35.13 | 34.17 | 35.01 | 2,179,815 | +0.25(+0.72%) |
Jan 27, 2022 | 35.21 | 35.39 | 33.88 | 34.76 | 1,862,706 | +0.46(+1.34%) |
Jan 26, 2022 | 35.20 | 36.04 | 34.23 | 34.30 | 2,408,909 | -0.33(-0.95%) |
Jan 25, 2022 | 33.53 | 34.91 | 32.76 | 34.63 | 1,774,666 | +0.88(+2.61%) |
Jan 24, 2022 | 33.49 | 33.91 | 32.28 | 33.75 | 2,215,374 | -0.26(-0.76%) |
Jan 21, 2022 | 35.07 | 35.22 | 33.76 | 34.01 | 1,791,006 | -1.43(-4.03%) |
Jan 20, 2022 | 36.71 | 37.54 | 35.38 | 35.44 | 1,599,485 | -1.61(-4.35%) |
Jan 19, 2022 | 38.01 | 38.19 | 36.92 | 37.05 | 1,755,736 | -0.49(-1.31%) |
Jan 18, 2022 | 38.19 | 38.72 | 37.21 | 37.54 | 2,296,831 | -0.13(-0.35%) |
Jan 14, 2022 | 37.67 | 0 | +2.41(+6.83%) | |||
Jan 13, 2022 | 34.93 | 35.59 | 34.78 | 35.26 | 1,554,477 | +0.45(+1.29%) |
Jan 12, 2022 | 34.76 | 35.22 | 34.51 | 34.81 | 1,418,879 | -0.15(-0.43%) |
Jan 11, 2022 | 34.58 | 35.28 | 34.21 | 34.96 | 1,551,372 | +0.72(+2.10%) |
Jan 10, 2022 | 33.76 | 34.30 | 33.36 | 34.24 | 2,401,134 | +0.59(+1.75%) |
Jan 07, 2022 | 34.05 | 34.42 | 33.45 | 33.65 | 1,575,926 | -0.20(-0.59%) |
Jan 06, 2022 | 33.91 | 34.12 | 32.57 | 33.85 | 2,597,548 | +0.73(+2.20%) |
Jan 05, 2022 | 33.66 | 33.89 | 32.95 | 33.12 | 2,326,747 | -0.20(-0.60%) |
Jan 04, 2022 | 34.42 | 34.68 | 32.96 | 33.32 | 3,430,504 | -0.55(-1.62%) |
Jan 03, 2022 | 33.25 | 34.01 | 32.96 | 33.87 | 1,346,318 | +1.09(+3.33%) |
Dec 31, 2021 | 32.60 | 33.04 | 32.49 | 32.78 | 690,752 | +0.12(+0.37%) |
Dec 30, 2021 | 33.14 | 33.58 | 32.65 | 32.66 | 782,790 | -0.42(-1.27%) |
Dec 29, 2021 | 32.70 | 33.45 | 32.48 | 33.08 | 769,944 | +0.23(+0.70%) |
Dec 28, 2021 | 32.72 | 33.42 | 32.50 | 32.85 | 898,136 | +0.39(+1.20%) |
Dec 27, 2021 | 31.90 | 32.47 | 31.40 | 32.46 | 943,080 | +0.38(+1.18%) |
Dec 23, 2021 | 32.44 | 32.66 | 32.06 | 32.08 | 704,602 | -0.04(-0.12%) |
Dec 22, 2021 | 32.18 | 32.55 | 31.89 | 32.12 | 894,686 | -0.24(-0.74%) |
Dec 21, 2021 | 31.83 | 32.56 | 31.79 | 32.36 | 1,476,019 | +0.94(+2.99%) |
Dec 20, 2021 | 30.93 | 31.52 | 30.32 | 31.42 | 1,388,593 | -0.56(-1.75%) |
Dec 17, 2021 | 31.11 | 32.08 | 30.79 | 31.98 | 3,001,898 | +0.52(+1.65%) |
Dec 16, 2021 | 32.25 | 32.55 | 31.34 | 31.46 | 1,904,700 | -0.47(-1.47%) |
Dec 15, 2021 | 31.41 | 32.06 | 30.79 | 31.93 | 1,419,101 | +0.19(+0.60%) |
Dec 14, 2021 | 31.81 | 33.01 | 31.61 | 31.74 | 1,829,093 | -0.26(-0.81%) |
Dec 13, 2021 | 32.65 | 32.90 | 31.88 | 32.00 | 1,331,351 | -1.11(-3.35%) |
Dec 10, 2021 | 33.12 | 33.15 | 32.19 | 33.11 | 1,131,092 | +0.59(+1.81%) |
Dec 09, 2021 | 32.24 | 32.72 | 32.20 | 32.52 | 1,243,759 | -0.40(-1.22%) |
Dec 08, 2021 | 33.54 | 33.85 | 32.82 | 32.92 | 1,644,331 | -0.55(-1.64%) |
Dec 07, 2021 | 33.72 | 35.06 | 33.23 | 33.47 | 2,294,372 | +0.11(+0.33%) |
Dec 06, 2021 | 32.80 | 33.81 | 32.49 | 33.36 | 1,307,764 | +1.19(+3.70%) |
Dec 03, 2021 | 33.94 | 34.29 | 31.80 | 32.17 | 1,967,126 | -1.30(-3.88%) |
Dec 02, 2021 | 32.42 | 33.86 | 32.11 | 33.47 | 2,033,164 | +1.06(+3.27%) |