Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.70 | 31.60 | 30.48 | 31.27 | 2,951,405 | +0.26(+0.84%) |
Feb 25, 2022 | 30.50 | 31.02 | 30.12 | 31.01 | 3,117,732 | +0.32(+1.04%) |
Feb 24, 2022 | 27.87 | 30.85 | 27.81 | 30.69 | 4,123,912 | +1.57(+5.39%) |
Feb 23, 2022 | 28.80 | 29.97 | 28.58 | 29.12 | 3,664,089 | +1.09(+3.89%) |
Feb 22, 2022 | 27.86 | 28.75 | 27.58 | 28.03 | 2,036,917 | -0.26(-0.92%) |
Feb 18, 2022 | 28.29 | 0 | -0.63(-2.18%) | |||
Feb 17, 2022 | 29.74 | 29.80 | 28.81 | 28.92 | 1,924,585 | -1.00(-3.34%) |
Feb 16, 2022 | 30.30 | 30.49 | 29.55 | 29.92 | 2,515,765 | -0.85(-2.76%) |
Feb 15, 2022 | 30.87 | 31.40 | 30.59 | 30.77 | 2,340,839 | +0.33(+1.08%) |
Feb 14, 2022 | 30.45 | 31.44 | 30.25 | 30.44 | 2,847,742 | -0.29(-0.94%) |
Feb 11, 2022 | 31.73 | 32.30 | 30.40 | 30.73 | 2,846,317 | -0.87(-2.75%) |
Feb 10, 2022 | 32.32 | 32.97 | 31.34 | 31.60 | 4,503,140 | -1.41(-4.27%) |
Feb 09, 2022 | 31.09 | 33.09 | 30.83 | 33.01 | 7,842,991 | +1.38(+4.36%) |
Feb 08, 2022 | 28.87 | 31.90 | 27.75 | 31.63 | 20,993,140 | +4.36(+15.99%) |
Feb 07, 2022 | 26.34 | 27.68 | 26.26 | 27.27 | 9,306,035 | +0.96(+3.65%) |
Feb 04, 2022 | 25.06 | 26.46 | 24.72 | 26.31 | 3,308,726 | +1.39(+5.58%) |
Feb 03, 2022 | 25.55 | 24.86 | 24.92 | 2,823,298 | -1.13(-4.34%) | |
Feb 02, 2022 | 27.64 | 27.64 | 25.93 | 26.05 | 2,039,523 | -1.16(-4.26%) |
Feb 01, 2022 | 26.72 | 27.22 | 26.01 | 27.21 | 3,285,074 | +0.74(+2.80%) |
Jan 31, 2022 | 24.62 | 26.50 | 26.47 | 4,039,817 | +2.10(+8.62%) | |
Jan 28, 2022 | 24.17 | 24.42 | 23.23 | 24.37 | 4,265,660 | +0.24(+0.99%) |
Jan 27, 2022 | 24.37 | 25.07 | 23.89 | 24.13 | 2,903,787 | -0.23(-0.94%) |
Jan 26, 2022 | 25.84 | 26.24 | 24.36 | 24.36 | 4,474,786 | -0.87(-3.45%) |
Jan 25, 2022 | 26.20 | 26.90 | 25.15 | 25.23 | 4,597,427 | -1.42(-5.33%) |
Jan 24, 2022 | 25.60 | 26.68 | 24.99 | 26.65 | 7,255,733 | +0.44(+1.68%) |
Jan 21, 2022 | 26.44 | 27.13 | 25.78 | 26.21 | 4,955,461 | -0.63(-2.35%) |
Jan 20, 2022 | 28.06 | 28.56 | 26.75 | 26.84 | 5,120,386 | -0.95(-3.42%) |
Jan 19, 2022 | 27.61 | 28.41 | 27.28 | 27.79 | 3,255,063 | +0.28(+1.02%) |
Jan 18, 2022 | 28.80 | 29.06 | 27.38 | 27.51 | 3,331,717 | -1.43(-4.94%) |
Jan 14, 2022 | 28.94 | 0 | -0.25(-0.86%) | |||
Jan 13, 2022 | 30.60 | 30.69 | 29.09 | 29.19 | 3,916,930 | +0.16(+0.55%) |
Jan 12, 2022 | 29.78 | 30.30 | 28.87 | 29.03 | 5,133,931 | -0.56(-1.89%) |
Jan 11, 2022 | 29.37 | 30.45 | 29.30 | 29.59 | 4,246,018 | +0.31(+1.06%) |
Jan 10, 2022 | 29.12 | 29.42 | 27.87 | 29.28 | 3,076,970 | -0.27(-0.91%) |
Jan 07, 2022 | 29.41 | 30.58 | 29.27 | 29.55 | 2,597,978 | +0.06(+0.20%) |
Jan 06, 2022 | 28.91 | 30.60 | 28.82 | 29.49 | 3,181,614 | +0.50(+1.72%) |
Jan 05, 2022 | 30.12 | 30.98 | 28.75 | 28.99 | 4,685,883 | -0.67(-2.26%) |
Jan 04, 2022 | 30.59 | 31.08 | 29.27 | 29.66 | 5,244,031 | -1.46(-4.69%) |
Jan 03, 2022 | 30.81 | 31.32 | 30.09 | 31.12 | 2,617,015 | +0.42(+1.37%) |
Dec 31, 2021 | 30.33 | 31.31 | 30.33 | 30.70 | 3,593,570 | +0.18(+0.59%) |
Dec 30, 2021 | 29.29 | 30.66 | 29.16 | 30.52 | 2,601,710 | +1.24(+4.23%) |
Dec 29, 2021 | 29.39 | 29.54 | 28.81 | 29.28 | 3,075,466 | -0.11(-0.37%) |
Dec 28, 2021 | 30.26 | 30.32 | 29.33 | 29.39 | 2,717,241 | -0.89(-2.94%) |
Dec 27, 2021 | 30.26 | 30.91 | 30.14 | 30.28 | 2,304,934 | -0.27(-0.88%) |
Dec 23, 2021 | 30.35 | 30.77 | 29.70 | 30.55 | 2,655,372 | +0.19(+0.63%) |
Dec 22, 2021 | 30.30 | 31.41 | 30.12 | 30.36 | 3,432,370 | -0.04(-0.13%) |
Dec 21, 2021 | 29.44 | 30.69 | 29.44 | 30.40 | 2,565,578 | +0.74(+2.49%) |
Dec 20, 2021 | 29.18 | 30.68 | 28.85 | 29.66 | 5,167,149 | +0.20(+0.68%) |
Dec 17, 2021 | 27.45 | 29.66 | 26.96 | 29.46 | 5,093,339 | +1.77(+6.39%) |
Dec 16, 2021 | 28.23 | 28.39 | 27.37 | 27.69 | 3,190,275 | -0.20(-0.72%) |
Dec 15, 2021 | 27.20 | 28.10 | 26.72 | 27.89 | 2,833,442 | +0.42(+1.53%) |
Dec 14, 2021 | 27.50 | 28.49 | 27.31 | 27.47 | 4,625,790 | -0.45(-1.61%) |
Dec 13, 2021 | 27.72 | 28.34 | 27.09 | 27.92 | 3,882,972 | +0.35(+1.27%) |
Dec 10, 2021 | 27.91 | 28.53 | 27.25 | 27.57 | 2,743,637 | -0.43(-1.54%) |
Dec 09, 2021 | 28.47 | 29.22 | 27.90 | 28.00 | 3,342,835 | -0.71(-2.47%) |
Dec 08, 2021 | 28.22 | 28.93 | 27.90 | 28.71 | 7,695,837 | +0.52(+1.84%) |
Dec 07, 2021 | 29.59 | 30.17 | 28.13 | 28.19 | 6,428,845 | -1.24(-4.21%) |
Dec 06, 2021 | 28.66 | 29.93 | 27.79 | 29.43 | 6,962,627 | +0.87(+3.05%) |
Dec 03, 2021 | 28.89 | 28.89 | 27.78 | 28.56 | 5,982,951 | -0.39(-1.35%) |
Dec 02, 2021 | 28.09 | 29.04 | 27.74 | 28.95 | 6,740,431 | +1.51(+5.50%) |