Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.95 | 30.51 | 29.92 | 30.37 | 132,954 | -0.11(-0.35%) |
Feb 25, 2022 | 29.92 | 30.55 | 30.10 | 30.48 | 966,398 | +0.68(+2.29%) |
Feb 24, 2022 | 28.31 | 29.87 | 28.28 | 29.80 | 895,119 | +0.51(+1.74%) |
Feb 23, 2022 | 30.27 | 30.27 | 29.29 | 29.29 | 218,410 | -0.69(-2.30%) |
Feb 22, 2022 | 30.39 | 30.57 | 29.80 | 29.98 | 79,913 | -0.59(-1.94%) |
Feb 18, 2022 | 30.57 | 0 | -0.17(-0.56%) | |||
Feb 17, 2022 | 31.06 | 31.11 | 30.69 | 30.75 | 91,651 | -0.60(-1.93%) |
Feb 16, 2022 | 31.01 | 31.47 | 31.01 | 31.35 | 123,481 | +0.19(+0.62%) |
Feb 15, 2022 | 30.77 | 31.27 | 30.77 | 31.16 | 50,052 | +0.91(+3.01%) |
Feb 14, 2022 | 30.32 | 30.57 | 30.11 | 30.25 | 137,180 | -0.02(-0.06%) |
Feb 11, 2022 | 31.04 | 31.21 | 30.10 | 30.27 | 155,673 | -0.82(-2.65%) |
Feb 10, 2022 | 31.17 | 31.70 | 30.93 | 31.09 | 77,673 | -0.43(-1.37%) |
Feb 09, 2022 | 31.12 | 31.56 | 31.12 | 31.52 | 71,350 | +0.73(+2.37%) |
Feb 08, 2022 | 30.38 | 30.87 | 30.34 | 30.80 | 101,057 | +0.41(+1.36%) |
Feb 07, 2022 | 30.44 | 30.67 | 30.32 | 30.38 | 62,297 | +0.05(+0.16%) |
Feb 04, 2022 | 30.62 | 30.62 | 29.98 | 30.34 | 117,932 | -0.57(-1.83%) |
Feb 03, 2022 | 31.11 | 30.87 | 30.90 | 38,127 | -0.58(-1.83%) | |
Feb 02, 2022 | 31.44 | 31.57 | 31.15 | 31.48 | 106,826 | -0.10(-0.30%) |
Feb 01, 2022 | 31.33 | 31.62 | 31.15 | 31.57 | 101,473 | +0.62(+2.01%) |
Jan 31, 2022 | 30.07 | 30.96 | 30.95 | 75,672 | +0.77(+2.54%) | |
Jan 28, 2022 | 29.86 | 30.18 | 29.32 | 30.18 | 115,889 | +0.28(+0.93%) |
Jan 27, 2022 | 30.76 | 31.02 | 29.84 | 29.90 | 78,813 | -0.49(-1.61%) |
Jan 26, 2022 | 31.11 | 31.44 | 30.34 | 30.39 | 90,657 | -0.21(-0.69%) |
Jan 25, 2022 | 30.42 | 30.90 | 30.10 | 30.60 | 206,704 | -0.37(-1.21%) |
Jan 24, 2022 | 30.31 | 31.04 | 29.57 | 30.98 | 331,519 | +0.12(+0.37%) |
Jan 21, 2022 | 31.36 | 31.57 | 30.83 | 30.86 | 434,831 | -0.72(-2.28%) |
Jan 20, 2022 | 32.05 | 32.58 | 31.52 | 31.58 | 211,330 | -0.40(-1.26%) |
Jan 19, 2022 | 32.89 | 32.95 | 31.98 | 31.98 | 135,371 | -0.77(-2.34%) |
Jan 18, 2022 | 33.13 | 33.13 | 32.68 | 32.75 | 84,426 | -0.71(-2.12%) |
Jan 14, 2022 | 33.46 | 0 | -0.16(-0.49%) | |||
Jan 13, 2022 | 33.63 | 34.09 | 33.53 | 33.62 | 143,698 | +0.24(+0.72%) |
Jan 12, 2022 | 33.50 | 33.71 | 33.26 | 33.38 | 124,426 | -0.03(-0.09%) |
Jan 11, 2022 | 33.30 | 33.44 | 32.88 | 33.41 | 76,609 | +0.11(+0.32%) |
Jan 10, 2022 | 33.70 | 33.70 | 32.94 | 33.31 | 64,893 | -0.58(-1.70%) |
Jan 07, 2022 | 34.09 | 34.11 | 33.70 | 33.88 | 59,874 | -0.07(-0.20%) |
Jan 06, 2022 | 33.90 | 34.16 | 33.57 | 33.95 | 88,452 | +0.17(+0.51%) |
Jan 05, 2022 | 34.48 | 34.70 | 33.78 | 33.78 | 141,929 | -0.69(-2.00%) |
Jan 04, 2022 | 33.67 | 34.52 | 33.67 | 34.47 | 551,210 | +1.05(+3.16%) |
Jan 03, 2022 | 33.46 | 33.72 | 33.27 | 33.41 | 96,185 | +0.28(+0.84%) |
Dec 31, 2021 | 33.04 | 33.30 | 33.04 | 33.14 | 31,695 | +0.10(+0.29%) |
Dec 30, 2021 | 33.12 | 33.31 | 33.04 | 33.04 | 64,764 | -0.06(-0.17%) |
Dec 29, 2021 | 33.18 | 33.28 | 33.10 | 33.10 | 30,969 | -0.07(-0.20%) |
Dec 28, 2021 | 33.09 | 33.38 | 33.09 | 33.16 | 109,785 | +0.04(+0.12%) |
Dec 27, 2021 | 32.85 | 33.13 | 32.77 | 33.13 | 58,391 | +0.34(+1.02%) |
Dec 23, 2021 | 32.61 | 32.87 | 32.61 | 32.79 | 67,243 | +0.50(+1.55%) |
Dec 22, 2021 | 32.07 | 32.31 | 32.07 | 32.29 | 34,995 | +0.38(+1.20%) |
Dec 21, 2021 | 31.52 | 31.94 | 31.52 | 31.91 | 58,064 | +0.05(+0.15%) |
Dec 20, 2021 | 31.31 | 31.86 | 30.93 | 31.86 | 385,545 | +0.00(+0.00%) |
Dec 17, 2021 | 32.18 | 32.35 | 31.74 | 31.86 | 47,631 | -0.43(-1.33%) |
Dec 16, 2021 | 32.97 | 32.97 | 32.20 | 32.29 | 78,188 | -0.25(-0.76%) |
Dec 15, 2021 | 32.29 | 32.62 | 31.96 | 32.54 | 102,499 | +0.30(+0.92%) |
Dec 14, 2021 | 32.27 | 32.59 | 32.09 | 32.24 | 57,592 | -0.33(-1.00%) |
Dec 13, 2021 | 33.10 | 33.10 | 32.47 | 32.57 | 383,636 | -0.72(-2.16%) |
Dec 10, 2021 | 33.08 | 33.29 | 32.90 | 33.28 | 3,970,824 | +0.35(+1.08%) |
Dec 09, 2021 | 33.02 | 33.22 | 32.92 | 32.93 | 59,947 | -0.26(-0.78%) |
Dec 08, 2021 | 33.14 | 33.26 | 33.11 | 33.19 | 210,155 | +0.05(+0.14%) |
Dec 07, 2021 | 33.07 | 33.45 | 33.03 | 33.14 | 613,800 | +0.56(+1.70%) |
Dec 06, 2021 | 32.27 | 32.81 | 31.92 | 32.59 | 59,583 | +0.59(+1.85%) |
Dec 03, 2021 | 32.55 | 32.57 | 31.68 | 31.99 | 57,235 | -0.33(-1.01%) |
Dec 02, 2021 | 31.62 | 32.42 | 31.46 | 32.32 | 84,370 | +0.81(+2.58%) |