Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.52 | 26.46 | 25.27 | 26.30 | 2,359,882 | +0.51(+1.99%) |
Feb 25, 2022 | 25.18 | 26.69 | 25.56 | 25.79 | 2,626,604 | +0.13(+0.50%) |
Feb 24, 2022 | 23.69 | 25.85 | 23.44 | 25.66 | 4,032,948 | +1.03(+4.17%) |
Feb 23, 2022 | 27.20 | 27.42 | 23.81 | 24.63 | 8,004,128 | -2.56(-9.42%) |
Feb 22, 2022 | 27.68 | 28.47 | 27.08 | 27.20 | 3,969,247 | -0.29(-1.06%) |
Feb 18, 2022 | 27.49 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.95 | 28.38 | 27.59 | 27.77 | 756,761 | -0.40(-1.43%) |
Feb 16, 2022 | 28.42 | 28.67 | 27.94 | 28.17 | 829,385 | -0.30(-1.05%) |
Feb 15, 2022 | 28.46 | 29.04 | 28.41 | 28.47 | 894,805 | +0.37(+1.31%) |
Feb 14, 2022 | 28.21 | 28.57 | 27.87 | 28.10 | 705,343 | -0.20(-0.70%) |
Feb 11, 2022 | 28.64 | 28.84 | 27.94 | 28.30 | 998,815 | -0.25(-0.87%) |
Feb 10, 2022 | 29.26 | 29.80 | 28.27 | 28.55 | 1,228,971 | -1.12(-3.78%) |
Feb 09, 2022 | 29.35 | 29.90 | 29.22 | 29.67 | 715,303 | +0.40(+1.38%) |
Feb 08, 2022 | 28.47 | 29.64 | 28.39 | 29.27 | 951,405 | +0.81(+2.86%) |
Feb 07, 2022 | 27.85 | 28.69 | 27.62 | 28.45 | 1,066,252 | +0.64(+2.31%) |
Feb 04, 2022 | 28.39 | 28.45 | 26.92 | 27.81 | 1,672,309 | -0.63(-2.20%) |
Feb 03, 2022 | 28.69 | 28.37 | 28.44 | 950,955 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.74 | 29.77 | 28.40 | 29.13 | 1,283,750 | -0.32(-1.08%) |
Feb 01, 2022 | 28.45 | 29.51 | 28.27 | 29.45 | 1,238,881 | +1.01(+3.55%) |
Jan 31, 2022 | 27.91 | 28.57 | 28.44 | 1,210,206 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.91 | 28.03 | 26.89 | 27.97 | 1,294,189 | +0.09(+0.31%) |
Jan 27, 2022 | 28.25 | 28.55 | 27.49 | 27.88 | 1,295,036 | +0.09(+0.31%) |
Jan 26, 2022 | 28.89 | 29.37 | 27.62 | 27.80 | 1,376,079 | -0.54(-1.90%) |
Jan 25, 2022 | 28.18 | 28.74 | 27.19 | 28.33 | 1,768,692 | -0.53(-1.84%) |
Jan 24, 2022 | 27.02 | 28.95 | 26.42 | 28.87 | 4,044,941 | +2.12(+7.91%) |
Jan 21, 2022 | 27.91 | 27.93 | 26.23 | 26.75 | 4,916,256 | -1.27(-4.52%) |
Jan 20, 2022 | 31.10 | 31.11 | 27.56 | 28.02 | 4,305,533 | -2.91(-9.42%) |
Jan 19, 2022 | 31.09 | 31.24 | 30.58 | 30.93 | 1,335,972 | -0.02(-0.06%) |
Jan 18, 2022 | 31.48 | 31.68 | 30.60 | 30.95 | 1,530,666 | -0.81(-2.56%) |
Jan 14, 2022 | 31.76 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.38 | 32.81 | 32.07 | 32.33 | 906,148 | +0.13(+0.40%) |
Jan 12, 2022 | 32.20 | 32.57 | 31.80 | 32.21 | 799,218 | +0.16(+0.51%) |
Jan 11, 2022 | 32.86 | 33.05 | 31.74 | 32.04 | 1,089,539 | -0.79(-2.40%) |
Jan 10, 2022 | 33.06 | 33.07 | 32.09 | 32.83 | 993,741 | -0.23(-0.70%) |
Jan 07, 2022 | 33.59 | 34.04 | 32.62 | 33.06 | 1,144,918 | -0.59(-1.76%) |
Jan 06, 2022 | 33.41 | 34.08 | 33.01 | 33.65 | 965,144 | +0.37(+1.11%) |
Jan 05, 2022 | 33.51 | 33.95 | 33.13 | 33.29 | 1,746,171 | -0.21(-0.64%) |
Jan 04, 2022 | 34.85 | 35.16 | 33.41 | 33.50 | 1,016,462 | -1.40(-4.00%) |
Jan 03, 2022 | 34.79 | 35.72 | 34.72 | 34.90 | 801,892 | +0.29(+0.84%) |
Dec 31, 2021 | 34.98 | 35.25 | 34.55 | 34.60 | 1,102,259 | -0.39(-1.13%) |
Dec 30, 2021 | 35.20 | 35.62 | 34.96 | 35.00 | 678,754 | -0.18(-0.51%) |
Dec 29, 2021 | 35.22 | 35.47 | 34.78 | 35.18 | 622,723 | -0.04(-0.12%) |
Dec 28, 2021 | 33.97 | 35.34 | 33.97 | 35.22 | 1,110,805 | +1.01(+2.95%) |
Dec 27, 2021 | 34.18 | 34.56 | 33.62 | 34.21 | 785,422 | +0.33(+0.96%) |
Dec 23, 2021 | 33.21 | 34.12 | 33.21 | 33.89 | 750,641 | +0.65(+1.96%) |
Dec 22, 2021 | 32.79 | 33.66 | 32.79 | 33.23 | 807,096 | +0.39(+1.20%) |
Dec 21, 2021 | 32.71 | 33.58 | 32.38 | 32.84 | 1,501,430 | +0.89(+2.79%) |
Dec 20, 2021 | 32.29 | 32.30 | 30.92 | 31.95 | 1,886,613 | -0.97(-2.94%) |
Dec 17, 2021 | 32.68 | 33.24 | 31.70 | 32.92 | 1,944,970 | +0.27(+0.84%) |
Dec 16, 2021 | 33.78 | 33.83 | 32.46 | 32.64 | 1,081,913 | -0.88(-2.63%) |
Dec 15, 2021 | 32.75 | 34.21 | 31.65 | 33.53 | 2,436,327 | +0.78(+2.38%) |
Dec 14, 2021 | 32.99 | 33.85 | 32.69 | 32.75 | 1,305,146 | -0.25(-0.75%) |
Dec 13, 2021 | 33.26 | 33.68 | 32.61 | 32.99 | 1,217,723 | -0.35(-1.05%) |
Dec 10, 2021 | 34.01 | 34.14 | 32.32 | 33.35 | 1,664,797 | -0.63(-1.84%) |
Dec 09, 2021 | 34.67 | 34.79 | 33.57 | 33.97 | 999,320 | -0.56(-1.62%) |
Dec 08, 2021 | 35.37 | 35.77 | 34.42 | 34.53 | 1,293,790 | -0.36(-1.02%) |
Dec 07, 2021 | 35.87 | 36.86 | 34.85 | 34.88 | 1,377,104 | -0.60(-1.69%) |
Dec 06, 2021 | 35.35 | 36.02 | 34.72 | 35.49 | 1,078,984 | +0.44(+1.25%) |
Dec 03, 2021 | 34.92 | 35.95 | 33.62 | 35.05 | 1,502,177 | +0.20(+0.58%) |
Dec 02, 2021 | 35.42 | 36.23 | 34.80 | 34.84 | 1,937,028 | -0.54(-1.53%) |