Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.91 | 30.27 | 29.75 | 30.09 | 882,300 | -0.21(-0.69%) |
Feb 25, 2022 | 29.58 | 30.35 | 29.86 | 30.30 | 804,785 | +0.81(+2.75%) |
Feb 24, 2022 | 28.52 | 29.55 | 28.50 | 29.49 | 799,067 | +0.41(+1.41%) |
Feb 23, 2022 | 29.91 | 29.95 | 29.04 | 29.08 | 992,634 | -0.73(-2.45%) |
Feb 22, 2022 | 30.13 | 30.20 | 29.64 | 29.81 | 861,577 | -0.27(-0.90%) |
Feb 18, 2022 | 30.08 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.41 | 30.51 | 30.06 | 30.09 | 383,684 | -0.44(-1.44%) |
Feb 16, 2022 | 30.33 | 30.61 | 30.22 | 30.53 | 427,046 | -0.01(-0.03%) |
Feb 15, 2022 | 30.09 | 30.56 | 30.09 | 30.54 | 245,279 | +0.70(+2.35%) |
Feb 14, 2022 | 30.00 | 30.06 | 29.65 | 29.84 | 795,524 | -0.20(-0.67%) |
Feb 11, 2022 | 30.58 | 30.66 | 29.98 | 30.04 | 746,919 | -0.51(-1.67%) |
Feb 10, 2022 | 30.72 | 31.07 | 30.45 | 30.55 | 416,917 | -0.68(-2.19%) |
Feb 09, 2022 | 30.86 | 31.24 | 30.86 | 31.23 | 368,216 | +0.59(+1.91%) |
Feb 08, 2022 | 30.52 | 30.74 | 30.45 | 30.65 | 547,766 | +0.15(+0.49%) |
Feb 07, 2022 | 30.57 | 30.68 | 30.43 | 30.50 | 441,935 | -0.05(-0.16%) |
Feb 04, 2022 | 30.53 | 30.78 | 30.25 | 30.55 | 335,557 | -0.14(-0.46%) |
Feb 03, 2022 | 30.86 | 30.69 | 30.69 | 475,396 | -0.34(-1.10%) | |
Feb 02, 2022 | 30.99 | 31.10 | 30.82 | 31.03 | 443,267 | +0.07(+0.23%) |
Feb 01, 2022 | 30.66 | 31.00 | 30.57 | 30.96 | 984,032 | +0.03(+0.10%) |
Jan 31, 2022 | 30.41 | 30.97 | 30.93 | 714,002 | +0.42(+1.38%) | |
Jan 28, 2022 | 29.61 | 30.52 | 29.55 | 30.51 | 1,081,096 | +0.85(+2.87%) |
Jan 27, 2022 | 29.75 | 30.39 | 29.57 | 29.66 | 988,795 | -0.15(-0.50%) |
Jan 26, 2022 | 30.63 | 30.72 | 29.63 | 29.81 | 1,334,149 | -0.65(-2.13%) |
Jan 25, 2022 | 30.43 | 30.70 | 30.06 | 30.46 | 1,751,123 | -0.40(-1.30%) |
Jan 24, 2022 | 30.53 | 30.91 | 29.86 | 30.86 | 7,588,755 | +0.18(+0.59%) |
Jan 21, 2022 | 31.18 | 31.28 | 30.65 | 30.68 | 884,074 | -0.54(-1.73%) |
Jan 20, 2022 | 31.69 | 32.00 | 31.20 | 31.22 | 387,834 | -0.32(-1.01%) |
Jan 19, 2022 | 31.66 | 31.83 | 31.47 | 31.54 | 471,681 | -0.25(-0.79%) |
Jan 18, 2022 | 31.98 | 32.03 | 31.70 | 31.79 | 403,771 | -0.61(-1.88%) |
Jan 14, 2022 | 32.40 | 0 | -0.09(-0.28%) | |||
Jan 13, 2022 | 32.64 | 32.76 | 32.42 | 32.49 | 363,196 | -0.21(-0.64%) |
Jan 12, 2022 | 32.86 | 33.04 | 32.65 | 32.70 | 366,401 | -0.14(-0.43%) |
Jan 11, 2022 | 32.58 | 32.85 | 32.40 | 32.84 | 244,592 | +0.29(+0.89%) |
Jan 10, 2022 | 32.42 | 32.58 | 32.15 | 32.55 | 485,443 | +0.02(+0.06%) |
Jan 07, 2022 | 32.48 | 32.72 | 32.45 | 32.53 | 294,112 | -0.03(-0.09%) |
Jan 06, 2022 | 32.56 | 32.83 | 32.48 | 32.56 | 654,980 | +0.00(+0.00%) |
Jan 05, 2022 | 32.90 | 33.20 | 32.54 | 32.56 | 387,876 | -0.39(-1.18%) |
Jan 04, 2022 | 33.16 | 33.32 | 32.87 | 32.95 | 513,334 | -0.20(-0.60%) |
Jan 03, 2022 | 32.90 | 33.19 | 32.83 | 33.15 | 458,035 | +0.24(+0.73%) |
Dec 31, 2021 | 33.12 | 33.24 | 32.91 | 32.91 | 396,084 | -0.22(-0.66%) |
Dec 30, 2021 | 33.18 | 33.31 | 33.10 | 33.13 | 1,111,436 | +0.02(+0.06%) |
Dec 29, 2021 | 33.08 | 33.25 | 33.03 | 33.11 | 145,230 | -0.04(-0.12%) |
Dec 28, 2021 | 33.06 | 33.33 | 33.03 | 33.15 | 268,463 | +0.04(+0.12%) |
Dec 27, 2021 | 32.79 | 33.13 | 32.79 | 33.11 | 319,902 | +0.28(+0.85%) |
Dec 23, 2021 | 32.65 | 32.92 | 32.64 | 32.83 | 276,631 | +0.32(+0.98%) |
Dec 22, 2021 | 32.37 | 32.55 | 32.18 | 32.51 | 194,686 | +0.11(+0.34%) |
Dec 21, 2021 | 32.16 | 32.49 | 32.16 | 32.40 | 603,476 | +0.33(+1.03%) |
Dec 20, 2021 | 32.01 | 32.11 | 31.79 | 32.07 | 404,653 | -0.24(-0.74%) |
Dec 17, 2021 | 31.78 | 32.38 | 31.71 | 32.31 | 471,436 | +0.41(+1.29%) |
Dec 16, 2021 | 31.74 | 32.13 | 31.74 | 31.90 | 638,324 | +0.27(+0.85%) |
Dec 15, 2021 | 31.33 | 31.66 | 31.20 | 31.63 | 719,886 | +0.28(+0.89%) |
Dec 14, 2021 | 31.01 | 31.60 | 31.01 | 31.35 | 4,558,204 | +0.01(+0.03%) |
Dec 13, 2021 | 31.40 | 31.54 | 31.21 | 31.34 | 458,699 | -0.29(-0.92%) |
Dec 10, 2021 | 31.48 | 31.65 | 31.36 | 31.63 | 1,136,454 | +0.35(+1.12%) |
Dec 09, 2021 | 31.39 | 31.62 | 31.20 | 31.28 | 382,535 | -0.05(-0.16%) |
Dec 08, 2021 | 31.42 | 31.65 | 31.20 | 31.33 | 271,774 | -0.12(-0.38%) |
Dec 07, 2021 | 31.53 | 31.79 | 31.30 | 31.45 | 533,893 | +0.13(+0.42%) |
Dec 06, 2021 | 31.43 | 31.61 | 31.29 | 31.32 | 913,021 | +0.09(+0.29%) |
Dec 03, 2021 | 31.23 | 31.33 | 30.99 | 31.23 | 4,946,028 | +0.08(+0.26%) |
Dec 02, 2021 | 30.41 | 31.30 | 30.41 | 31.15 | 537,239 | +0.88(+2.91%) |