Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.64 | 31.48 | 30.57 | 31.13 | 1,671,214 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.58 | 31.10 | 31.55 | 2,674,007 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.40 | 29.44 | 30.25 | 2,249,904 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.86 | 30.93 | 1,153,093 | -0.40(-1.29%) |
Feb 22, 2022 | 31.62 | 31.97 | 31.12 | 31.33 | 1,114,274 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.04 | 32.12 | 1,664,906 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.68 | 33.28 | 1,198,353 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.91 | 33.09 | 1,342,069 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.89 | 1,539,011 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.00 | 32.62 | 32.92 | 1,685,638 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,352 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.38 | 33.83 | 34.33 | 1,143,592 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.03 | 33.53 | 33.82 | 1,551,025 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.25 | 1,886,865 | +0.31(+0.95%) |
Feb 04, 2022 | 32.23 | 33.20 | 32.23 | 32.94 | 1,602,633 | +0.78(+2.43%) |
Feb 03, 2022 | 32.17 | 32.16 | 1,832,436 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,372 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.04 | 1,964,266 | +0.20(+0.63%) |
Jan 31, 2022 | 30.50 | 31.91 | 31.84 | 3,963,453 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,217,049 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,803 | -0.10(-0.31%) |
Jan 26, 2022 | 30.70 | 31.33 | 30.27 | 30.39 | 2,144,322 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.32 | 2,712,389 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.30 | 28.71 | 30.21 | 2,827,041 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.54 | 30.64 | 2,028,084 | -0.90(-2.87%) |
Jan 20, 2022 | 31.51 | 32.60 | 31.51 | 31.55 | 2,195,837 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.91 | 31.48 | 31.50 | 2,849,253 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,204,203 | -0.02(-0.05%) |
Jan 14, 2022 | 32.70 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.16 | 32.12 | 33.08 | 4,293,574 | +0.41(+1.25%) |
Jan 12, 2022 | 33.69 | 33.72 | 31.84 | 32.67 | 8,779,728 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,323 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.63 | 34.61 | 35.22 | 1,641,278 | +0.13(+0.37%) |
Jan 07, 2022 | 34.95 | 35.73 | 34.92 | 35.09 | 1,461,475 | +0.14(+0.40%) |
Jan 06, 2022 | 34.84 | 35.12 | 34.02 | 34.95 | 1,168,615 | +0.82(+2.39%) |
Jan 05, 2022 | 35.15 | 35.36 | 34.12 | 34.14 | 1,300,147 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.03 | 1,209,604 | +0.70(+2.02%) |
Jan 03, 2022 | 34.12 | 34.75 | 34.00 | 34.34 | 1,179,072 | +0.62(+1.83%) |
Dec 31, 2021 | 33.78 | 33.97 | 33.65 | 33.72 | 1,060,751 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,900 | -0.17(-0.51%) |
Dec 29, 2021 | 34.18 | 34.29 | 33.74 | 34.06 | 737,077 | +0.05(+0.15%) |
Dec 28, 2021 | 33.89 | 34.31 | 33.89 | 34.01 | 905,787 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.97 | 33.45 | 33.97 | 664,589 | +0.39(+1.16%) |
Dec 23, 2021 | 32.96 | 33.78 | 32.94 | 33.58 | 893,749 | +0.70(+2.11%) |
Dec 22, 2021 | 32.50 | 32.89 | 32.40 | 32.89 | 900,355 | +0.30(+0.93%) |
Dec 21, 2021 | 32.03 | 32.73 | 31.96 | 32.58 | 1,076,735 | +1.13(+3.59%) |
Dec 20, 2021 | 32.03 | 32.03 | 31.00 | 31.45 | 1,258,094 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,612,028 | -0.69(-2.07%) |
Dec 16, 2021 | 33.84 | 33.93 | 33.14 | 33.23 | 1,399,487 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,538 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.50 | 33.46 | 1,739,501 | +0.84(+2.58%) |
Dec 13, 2021 | 33.23 | 33.32 | 32.59 | 32.62 | 1,095,200 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.85 | 33.29 | 1,602,094 | -0.03(-0.08%) |
Dec 09, 2021 | 33.23 | 33.66 | 33.08 | 33.31 | 722,789 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.51 | 33.53 | 822,065 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.98 | 34.33 | 1,145,113 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.16 | 33.49 | 33.62 | 1,582,360 | +0.50(+1.50%) |
Dec 03, 2021 | 33.97 | 34.39 | 32.75 | 33.12 | 1,178,901 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.84 | 1,528,159 | +1.23(+3.76%) |