Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.64 | 31.49 | 30.57 | 31.13 | 1,671,007 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.59 | 31.11 | 31.56 | 2,673,674 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.41 | 29.44 | 30.25 | 2,249,625 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.87 | 30.93 | 1,152,949 | -0.40(-1.29%) |
Feb 22, 2022 | 31.63 | 31.98 | 31.13 | 31.34 | 1,114,135 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.05 | 32.12 | 1,664,699 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.69 | 33.28 | 1,198,204 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.92 | 33.10 | 1,341,902 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.90 | 1,538,820 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.01 | 32.62 | 32.92 | 1,685,428 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,092 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.39 | 33.84 | 34.33 | 1,143,450 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.04 | 33.53 | 33.83 | 1,550,833 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.26 | 1,886,631 | +0.31(+0.95%) |
Feb 04, 2022 | 32.24 | 33.20 | 32.24 | 32.94 | 1,602,433 | +0.78(+2.43%) |
Feb 03, 2022 | 32.18 | 32.16 | 1,832,209 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,139 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.05 | 1,964,022 | +0.20(+0.63%) |
Jan 31, 2022 | 30.51 | 31.92 | 31.85 | 3,962,961 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,216,774 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,556 | -0.10(-0.31%) |
Jan 26, 2022 | 30.71 | 31.33 | 30.27 | 30.40 | 2,144,056 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.33 | 2,712,052 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.31 | 28.72 | 30.21 | 2,826,690 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.55 | 30.65 | 2,027,832 | -0.90(-2.87%) |
Jan 20, 2022 | 31.52 | 32.60 | 31.52 | 31.55 | 2,195,564 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.92 | 31.49 | 31.51 | 2,848,899 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,203,804 | -0.02(-0.05%) |
Jan 14, 2022 | 32.71 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.17 | 32.13 | 33.08 | 4,293,040 | +0.41(+1.25%) |
Jan 12, 2022 | 33.70 | 33.72 | 31.85 | 32.67 | 8,778,637 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,000 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.64 | 34.61 | 35.23 | 1,641,074 | +0.13(+0.37%) |
Jan 07, 2022 | 34.96 | 35.73 | 34.92 | 35.10 | 1,461,293 | +0.14(+0.40%) |
Jan 06, 2022 | 34.85 | 35.12 | 34.02 | 34.96 | 1,168,470 | +0.82(+2.39%) |
Jan 05, 2022 | 35.16 | 35.37 | 34.12 | 34.14 | 1,299,985 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.04 | 1,209,454 | +0.70(+2.02%) |
Jan 03, 2022 | 34.12 | 34.76 | 34.01 | 34.34 | 1,178,926 | +0.62(+1.83%) |
Dec 31, 2021 | 33.79 | 33.98 | 33.66 | 33.72 | 1,060,619 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,800 | -0.17(-0.51%) |
Dec 29, 2021 | 34.19 | 34.30 | 33.74 | 34.06 | 736,986 | +0.05(+0.15%) |
Dec 28, 2021 | 33.90 | 34.32 | 33.90 | 34.01 | 905,674 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.98 | 33.46 | 33.98 | 664,507 | +0.39(+1.16%) |
Dec 23, 2021 | 32.97 | 33.79 | 32.94 | 33.59 | 893,638 | +0.70(+2.11%) |
Dec 22, 2021 | 32.51 | 32.89 | 32.40 | 32.89 | 900,243 | +0.30(+0.93%) |
Dec 21, 2021 | 32.04 | 32.74 | 31.96 | 32.59 | 1,076,601 | +1.13(+3.59%) |
Dec 20, 2021 | 32.04 | 32.04 | 31.01 | 31.46 | 1,257,938 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,611,330 | -0.69(-2.07%) |
Dec 16, 2021 | 33.85 | 33.93 | 33.14 | 33.23 | 1,399,313 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,418 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.51 | 33.46 | 1,739,285 | +0.84(+2.58%) |
Dec 13, 2021 | 33.24 | 33.32 | 32.59 | 32.62 | 1,095,064 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.86 | 33.29 | 1,601,895 | -0.03(-0.08%) |
Dec 09, 2021 | 33.24 | 33.66 | 33.08 | 33.32 | 722,699 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.52 | 33.53 | 821,963 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.99 | 34.33 | 1,144,971 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.17 | 33.50 | 33.62 | 1,582,163 | +0.50(+1.50%) |
Dec 03, 2021 | 33.98 | 34.39 | 32.75 | 33.12 | 1,178,754 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.85 | 1,527,969 | +1.23(+3.76%) |