Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.44 | 29.93 | 29.21 | 29.52 | 2,918,185 | -0.16(-0.55%) |
Feb 25, 2022 | 29.25 | 29.68 | 29.22 | 29.68 | 2,903,237 | +0.45(+1.55%) |
Feb 24, 2022 | 28.27 | 29.34 | 27.95 | 29.23 | 4,124,002 | +0.67(+2.36%) |
Feb 23, 2022 | 29.26 | 29.48 | 28.52 | 28.56 | 2,512,412 | -0.62(-2.14%) |
Feb 22, 2022 | 29.02 | 29.36 | 28.85 | 29.18 | 2,539,899 | -0.12(-0.39%) |
Feb 18, 2022 | 29.30 | 0 | -0.11(-0.36%) | |||
Feb 17, 2022 | 29.32 | 29.52 | 29.20 | 29.40 | 2,057,924 | -0.10(-0.33%) |
Feb 16, 2022 | 29.30 | 29.63 | 29.27 | 29.50 | 2,060,693 | +0.21(+0.72%) |
Feb 15, 2022 | 29.13 | 29.41 | 29.00 | 29.29 | 1,500,920 | +0.42(+1.46%) |
Feb 14, 2022 | 29.22 | 29.53 | 28.85 | 28.86 | 2,593,045 | -0.32(-1.09%) |
Feb 11, 2022 | 29.05 | 29.49 | 28.83 | 29.18 | 2,241,949 | +0.19(+0.66%) |
Feb 10, 2022 | 29.40 | 29.87 | 28.88 | 28.99 | 2,597,418 | -0.56(-1.89%) |
Feb 09, 2022 | 29.40 | 29.65 | 29.35 | 29.55 | 2,095,172 | +0.51(+1.75%) |
Feb 08, 2022 | 29.12 | 29.29 | 28.95 | 29.04 | 1,786,178 | -0.02(-0.07%) |
Feb 07, 2022 | 29.38 | 29.55 | 28.99 | 29.06 | 1,814,977 | -0.23(-0.79%) |
Feb 04, 2022 | 29.59 | 29.65 | 29.00 | 29.29 | 2,149,214 | -0.56(-1.87%) |
Feb 03, 2022 | 30.25 | 29.77 | 29.84 | 1,744,347 | -0.66(-2.17%) | |
Feb 02, 2022 | 30.48 | 30.61 | 30.37 | 30.51 | 1,653,484 | +0.12(+0.38%) |
Feb 01, 2022 | 30.65 | 30.74 | 30.10 | 30.39 | 1,394,209 | -0.08(-0.25%) |
Jan 31, 2022 | 29.75 | 30.49 | 30.47 | 2,194,956 | +0.57(+1.90%) | |
Jan 28, 2022 | 29.01 | 29.89 | 28.74 | 29.90 | 2,633,064 | +0.96(+3.32%) |
Jan 27, 2022 | 29.37 | 29.74 | 28.79 | 28.94 | 2,834,940 | -0.18(-0.63%) |
Jan 26, 2022 | 29.79 | 30.12 | 28.93 | 29.12 | 3,488,696 | -0.21(-0.72%) |
Jan 25, 2022 | 29.29 | 29.63 | 28.84 | 29.33 | 4,762,419 | -0.39(-1.32%) |
Jan 24, 2022 | 29.00 | 29.82 | 28.36 | 29.73 | 5,630,694 | +0.37(+1.28%) |
Jan 21, 2022 | 29.74 | 29.97 | 29.23 | 29.35 | 4,071,661 | -0.49(-1.64%) |
Jan 20, 2022 | 30.60 | 30.91 | 29.81 | 29.84 | 2,799,947 | -0.84(-2.72%) |
Jan 19, 2022 | 31.54 | 31.66 | 30.68 | 30.68 | 2,244,098 | -0.69(-2.21%) |
Jan 18, 2022 | 32.00 | 32.08 | 31.32 | 31.37 | 1,797,916 | -0.77(-2.39%) |
Jan 14, 2022 | 32.14 | 0 | -0.38(-1.18%) | |||
Jan 13, 2022 | 32.74 | 32.96 | 32.43 | 32.52 | 976,567 | -0.06(-0.18%) |
Jan 12, 2022 | 32.39 | 32.73 | 32.31 | 32.58 | 1,466,586 | +0.19(+0.59%) |
Jan 11, 2022 | 32.59 | 32.67 | 32.04 | 32.39 | 1,493,993 | -0.13(-0.41%) |
Jan 10, 2022 | 32.30 | 32.59 | 31.96 | 32.52 | 2,235,189 | -0.37(-1.14%) |
Jan 07, 2022 | 32.78 | 33.04 | 32.76 | 32.90 | 1,745,027 | -0.06(-0.18%) |
Jan 06, 2022 | 32.52 | 33.07 | 32.34 | 32.96 | 2,137,330 | +0.58(+1.78%) |
Jan 05, 2022 | 32.78 | 33.02 | 32.21 | 32.38 | 2,785,733 | -0.64(-1.95%) |
Jan 04, 2022 | 33.24 | 33.62 | 32.79 | 33.02 | 4,673,634 | -0.22(-0.66%) |
Jan 03, 2022 | 33.20 | 33.39 | 32.75 | 33.25 | 1,691,499 | +0.19(+0.58%) |
Dec 31, 2021 | 33.34 | 33.49 | 33.04 | 33.05 | 1,478,527 | -0.26(-0.78%) |
Dec 30, 2021 | 33.12 | 33.55 | 33.12 | 33.31 | 1,225,688 | +0.23(+0.68%) |
Dec 29, 2021 | 33.10 | 33.19 | 32.80 | 33.09 | 1,186,926 | +0.20(+0.61%) |
Dec 28, 2021 | 32.85 | 33.19 | 32.65 | 32.89 | 1,540,726 | -0.16(-0.49%) |
Dec 27, 2021 | 32.31 | 33.06 | 32.24 | 33.05 | 1,027,329 | +0.70(+2.17%) |
Dec 23, 2021 | 32.25 | 32.40 | 32.14 | 32.35 | 993,550 | +0.16(+0.50%) |
Dec 22, 2021 | 32.10 | 32.25 | 32.03 | 32.18 | 1,133,575 | +0.19(+0.59%) |
Dec 21, 2021 | 31.35 | 32.03 | 31.30 | 31.99 | 1,709,952 | +0.92(+2.97%) |
Dec 20, 2021 | 31.44 | 31.57 | 30.58 | 31.07 | 2,267,856 | -0.86(-2.68%) |
Dec 17, 2021 | 32.25 | 32.54 | 31.77 | 31.93 | 4,660,380 | -0.32(-1.00%) |
Dec 16, 2021 | 32.49 | 32.66 | 32.02 | 32.25 | 1,230,227 | -0.09(-0.26%) |
Dec 15, 2021 | 32.02 | 32.36 | 31.79 | 32.34 | 1,518,867 | +0.26(+0.80%) |
Dec 14, 2021 | 32.30 | 32.63 | 32.03 | 32.08 | 1,727,372 | -0.41(-1.26%) |
Dec 13, 2021 | 32.11 | 32.68 | 32.11 | 32.49 | 1,690,535 | +0.38(+1.18%) |
Dec 10, 2021 | 32.48 | 32.55 | 32.05 | 32.11 | 1,030,004 | -0.11(-0.35%) |
Dec 09, 2021 | 32.62 | 32.63 | 32.20 | 32.22 | 1,128,836 | -0.68(-2.08%) |
Dec 08, 2021 | 32.55 | 33.08 | 32.38 | 32.91 | 1,437,775 | +0.37(+1.14%) |
Dec 07, 2021 | 32.45 | 32.79 | 32.23 | 32.54 | 1,260,448 | +0.32(+1.00%) |
Dec 06, 2021 | 31.69 | 32.70 | 31.69 | 32.21 | 1,639,199 | +0.99(+3.16%) |
Dec 03, 2021 | 31.79 | 31.79 | 31.09 | 31.22 | 1,772,499 | -0.43(-1.35%) |
Dec 02, 2021 | 30.82 | 31.79 | 30.79 | 31.65 | 1,721,667 | +1.09(+3.58%) |