Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.02 | 32.09 | 31.62 | 31.90 | 4,103,138 | -0.35(-1.08%) |
Feb 25, 2022 | 31.51 | 32.44 | 31.90 | 32.25 | 4,114,190 | +0.95(+3.03%) |
Feb 24, 2022 | 32.40 | 32.57 | 30.71 | 31.30 | 4,496,928 | -1.30(-4.00%) |
Feb 23, 2022 | 32.81 | 32.87 | 32.38 | 32.60 | 3,627,443 | -0.09(-0.28%) |
Feb 22, 2022 | 32.85 | 33.02 | 32.30 | 32.69 | 3,399,620 | -0.16(-0.50%) |
Feb 18, 2022 | 32.86 | 0 | +0.13(+0.39%) | |||
Feb 17, 2022 | 32.23 | 32.74 | 32.13 | 32.73 | 3,046,027 | +0.41(+1.27%) |
Feb 16, 2022 | 32.35 | 32.87 | 32.21 | 32.32 | 3,511,870 | +0.01(+0.03%) |
Feb 15, 2022 | 32.17 | 32.56 | 32.07 | 32.31 | 3,588,861 | +0.11(+0.34%) |
Feb 14, 2022 | 32.61 | 32.79 | 31.71 | 32.20 | 3,206,358 | -0.36(-1.09%) |
Feb 11, 2022 | 31.93 | 32.56 | 31.77 | 32.56 | 3,489,232 | +0.70(+2.21%) |
Feb 10, 2022 | 32.02 | 32.20 | 31.73 | 31.85 | 3,334,727 | -0.35(-1.08%) |
Feb 09, 2022 | 32.20 | 32.27 | 32.04 | 32.20 | 2,151,393 | +0.05(+0.14%) |
Feb 08, 2022 | 32.09 | 32.23 | 31.91 | 32.15 | 2,346,193 | +0.25(+0.77%) |
Feb 07, 2022 | 31.72 | 32.05 | 31.46 | 31.91 | 2,658,277 | +0.23(+0.72%) |
Feb 04, 2022 | 32.02 | 32.17 | 31.41 | 31.68 | 3,156,389 | -0.49(-1.53%) |
Feb 03, 2022 | 32.15 | 32.49 | 32.17 | 3,885,243 | +0.03(+0.09%) | |
Feb 02, 2022 | 31.98 | 32.29 | 31.75 | 32.14 | 4,462,381 | +0.25(+0.77%) |
Feb 01, 2022 | 31.63 | 32.00 | 31.32 | 31.90 | 4,689,864 | +0.19(+0.60%) |
Jan 31, 2022 | 31.94 | 31.71 | 8,504,693 | -0.53(-1.64%) | ||
Jan 28, 2022 | 31.74 | 32.25 | 31.63 | 32.24 | 5,045,293 | +0.26(+0.81%) |
Jan 27, 2022 | 31.81 | 32.47 | 31.77 | 31.98 | 5,875,018 | +0.48(+1.52%) |
Jan 26, 2022 | 31.47 | 32.08 | 31.31 | 31.50 | 4,419,029 | -0.18(-0.57%) |
Jan 25, 2022 | 31.82 | 32.07 | 31.32 | 31.68 | 4,775,561 | -0.24(-0.76%) |
Jan 24, 2022 | 31.88 | 32.10 | 31.30 | 31.92 | 7,999,227 | +0.05(+0.17%) |
Jan 21, 2022 | 32.35 | 32.47 | 31.73 | 31.87 | 6,165,570 | -0.18(-0.56%) |
Jan 20, 2022 | 32.10 | 32.54 | 31.75 | 32.05 | 6,464,385 | -0.10(-0.31%) |
Jan 19, 2022 | 31.88 | 32.36 | 31.59 | 32.15 | 6,710,275 | +0.23(+0.74%) |
Jan 18, 2022 | 31.56 | 32.01 | 31.25 | 31.92 | 6,634,422 | +0.17(+0.54%) |
Jan 14, 2022 | 31.74 | 0 | +0.67(+2.15%) | |||
Jan 13, 2022 | 30.38 | 31.27 | 30.36 | 31.07 | 3,580,732 | +0.75(+2.47%) |
Jan 12, 2022 | 30.59 | 30.64 | 30.22 | 30.32 | 3,635,797 | -0.40(-1.29%) |
Jan 11, 2022 | 30.98 | 31.06 | 30.38 | 30.72 | 3,987,105 | -0.17(-0.56%) |
Jan 10, 2022 | 31.48 | 31.74 | 30.77 | 30.89 | 4,889,075 | -0.52(-1.67%) |
Jan 07, 2022 | 30.43 | 31.65 | 30.40 | 31.42 | 6,901,973 | +1.10(+3.64%) |
Jan 06, 2022 | 30.52 | 30.69 | 29.45 | 30.31 | 8,423,745 | -0.56(-1.82%) |
Jan 05, 2022 | 31.07 | 31.41 | 30.75 | 30.88 | 8,098,431 | -0.05(-0.15%) |
Jan 04, 2022 | 30.81 | 31.26 | 30.76 | 30.92 | 5,461,435 | +0.13(+0.41%) |
Jan 03, 2022 | 30.74 | 30.83 | 30.26 | 30.79 | 5,309,743 | -0.08(-0.26%) |
Dec 31, 2021 | 30.62 | 30.95 | 30.57 | 30.88 | 1,892,572 | +0.24(+0.80%) |
Dec 30, 2021 | 30.71 | 30.81 | 30.49 | 30.63 | 1,913,016 | +0.00(+0.00%) |
Dec 29, 2021 | 30.71 | 30.84 | 30.60 | 30.63 | 2,233,870 | -0.05(-0.18%) |
Dec 28, 2021 | 30.20 | 30.69 | 30.18 | 30.69 | 2,680,478 | +0.47(+1.56%) |
Dec 27, 2021 | 30.06 | 30.24 | 29.81 | 30.22 | 2,031,747 | +0.08(+0.27%) |
Dec 23, 2021 | 30.27 | 30.33 | 30.07 | 30.13 | 2,207,763 | -0.12(-0.39%) |
Dec 22, 2021 | 30.65 | 30.69 | 30.05 | 30.25 | 4,166,628 | -0.33(-1.09%) |
Dec 21, 2021 | 30.92 | 31.08 | 30.41 | 30.59 | 5,937,837 | -0.44(-1.43%) |
Dec 20, 2021 | 31.06 | 31.17 | 30.44 | 31.03 | 6,330,094 | -0.24(-0.75%) |
Dec 17, 2021 | 31.11 | 31.44 | 30.90 | 31.26 | 12,442,754 | +0.16(+0.52%) |
Dec 16, 2021 | 29.84 | 31.30 | 29.71 | 31.10 | 6,803,293 | +1.33(+4.46%) |
Dec 15, 2021 | 29.30 | 29.80 | 29.30 | 29.77 | 4,164,523 | +0.39(+1.32%) |
Dec 14, 2021 | 29.40 | 29.68 | 29.32 | 29.38 | 5,154,730 | +0.03(+0.09%) |
Dec 13, 2021 | 28.94 | 29.58 | 28.87 | 29.36 | 5,643,590 | +0.35(+1.22%) |
Dec 10, 2021 | 28.96 | 29.13 | 28.90 | 29.00 | 2,423,396 | +0.19(+0.66%) |
Dec 09, 2021 | 28.73 | 28.98 | 28.54 | 28.81 | 2,594,222 | +0.14(+0.50%) |
Dec 08, 2021 | 28.74 | 29.00 | 28.42 | 28.67 | 3,019,776 | -0.08(-0.28%) |
Dec 07, 2021 | 28.63 | 28.96 | 28.48 | 28.75 | 3,174,977 | +0.03(+0.09%) |
Dec 06, 2021 | 28.58 | 29.05 | 28.57 | 28.72 | 2,850,474 | +0.36(+1.27%) |
Dec 03, 2021 | 28.20 | 28.54 | 28.11 | 28.36 | 3,453,875 | +0.35(+1.26%) |
Dec 02, 2021 | 27.67 | 28.33 | 27.67 | 28.01 | 4,630,139 | +0.48(+1.74%) |