Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.51 | 28.05 | 27.32 | 27.49 | 17,136,358 | -0.95(-3.32%) |
Feb 25, 2022 | 27.99 | 28.46 | 28.02 | 28.44 | 10,641,016 | +0.73(+2.63%) |
Feb 24, 2022 | 26.77 | 27.80 | 26.70 | 27.71 | 23,487,176 | -0.64(-2.27%) |
Feb 23, 2022 | 29.07 | 29.08 | 28.31 | 28.35 | 10,051,945 | -0.41(-1.41%) |
Feb 22, 2022 | 28.88 | 29.05 | 28.44 | 28.76 | 8,591,752 | -0.74(-2.50%) |
Feb 18, 2022 | 29.50 | 0 | -0.39(-1.30%) | |||
Feb 17, 2022 | 30.16 | 30.20 | 29.83 | 29.89 | 4,651,287 | -0.58(-1.89%) |
Feb 16, 2022 | 30.26 | 30.52 | 30.24 | 30.46 | 3,922,941 | +0.05(+0.16%) |
Feb 15, 2022 | 30.19 | 30.42 | 30.18 | 30.42 | 5,254,957 | +0.89(+3.01%) |
Feb 14, 2022 | 29.63 | 29.71 | 29.29 | 29.53 | 6,826,299 | -0.32(-1.08%) |
Feb 11, 2022 | 30.52 | 30.63 | 29.74 | 29.85 | 15,034,133 | -0.64(-2.11%) |
Feb 10, 2022 | 30.44 | 30.94 | 30.43 | 30.49 | 4,520,636 | -0.35(-1.13%) |
Feb 09, 2022 | 30.79 | 30.85 | 30.72 | 30.84 | 2,403,820 | +0.49(+1.62%) |
Feb 08, 2022 | 30.11 | 30.37 | 30.07 | 30.35 | 2,347,289 | +0.11(+0.38%) |
Feb 07, 2022 | 30.22 | 30.38 | 30.15 | 30.24 | 4,192,947 | +0.00(+0.00%) |
Feb 04, 2022 | 30.03 | 30.38 | 29.95 | 30.24 | 3,542,103 | -0.08(-0.28%) |
Feb 03, 2022 | 30.42 | 30.32 | 30.32 | 3,967,466 | -0.27(-0.90%) | |
Feb 02, 2022 | 30.65 | 30.69 | 30.47 | 30.59 | 3,099,428 | +0.08(+0.25%) |
Feb 01, 2022 | 30.51 | 30.54 | 30.28 | 30.52 | 3,986,555 | +0.26(+0.84%) |
Jan 31, 2022 | 29.79 | 30.28 | 30.26 | 3,640,353 | +0.50(+1.68%) | |
Jan 28, 2022 | 29.47 | 29.77 | 29.32 | 29.76 | 4,688,888 | +0.06(+0.19%) |
Jan 27, 2022 | 29.96 | 30.10 | 29.62 | 29.71 | 4,993,977 | -0.20(-0.66%) |
Jan 26, 2022 | 30.25 | 30.43 | 29.72 | 29.90 | 11,614,861 | +0.21(+0.70%) |
Jan 25, 2022 | 29.52 | 29.81 | 29.27 | 29.70 | 6,450,462 | -0.25(-0.82%) |
Jan 24, 2022 | 29.56 | 29.96 | 29.09 | 29.94 | 11,580,198 | -0.42(-1.37%) |
Jan 21, 2022 | 30.59 | 30.65 | 30.34 | 30.36 | 5,862,402 | -0.50(-1.62%) |
Jan 20, 2022 | 31.09 | 31.27 | 30.84 | 30.86 | 3,570,722 | -0.17(-0.55%) |
Jan 19, 2022 | 31.22 | 31.26 | 30.98 | 31.03 | 4,916,942 | +0.10(+0.34%) |
Jan 18, 2022 | 31.07 | 31.19 | 30.89 | 30.93 | 5,573,964 | -0.60(-1.89%) |
Jan 14, 2022 | 31.52 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.83 | 31.87 | 31.49 | 31.52 | 6,067,735 | -0.16(-0.51%) |
Jan 12, 2022 | 31.59 | 31.71 | 31.53 | 31.68 | 3,990,110 | +0.24(+0.75%) |
Jan 11, 2022 | 31.18 | 31.45 | 31.10 | 31.45 | 2,309,827 | +0.43(+1.37%) |
Jan 10, 2022 | 30.87 | 31.05 | 30.74 | 31.02 | 3,678,911 | -0.28(-0.91%) |
Jan 07, 2022 | 31.23 | 31.35 | 31.11 | 31.30 | 2,712,873 | +0.08(+0.24%) |
Jan 06, 2022 | 31.32 | 31.45 | 31.17 | 31.23 | 3,869,911 | -0.11(-0.36%) |
Jan 05, 2022 | 31.76 | 31.78 | 31.33 | 31.34 | 2,771,788 | -0.10(-0.33%) |
Jan 04, 2022 | 31.56 | 31.58 | 31.37 | 31.45 | 2,729,216 | +0.09(+0.30%) |
Jan 03, 2022 | 31.31 | 31.38 | 31.20 | 31.35 | 1,864,837 | +0.36(+1.16%) |
Dec 31, 2021 | 31.03 | 31.19 | 30.94 | 30.99 | 2,896,547 | +0.00(+0.00%) |
Dec 30, 2021 | 31.09 | 31.18 | 30.95 | 30.99 | 2,243,258 | -0.09(-0.28%) |
Dec 29, 2021 | 31.07 | 31.12 | 31.00 | 31.08 | 1,590,378 | -0.04(-0.12%) |
Dec 28, 2021 | 31.12 | 31.21 | 31.08 | 31.12 | 2,371,765 | +0.01(+0.03%) |
Dec 27, 2021 | 30.91 | 31.11 | 30.91 | 31.11 | 2,718,887 | +0.27(+0.88%) |
Dec 23, 2021 | 30.67 | 30.89 | 30.66 | 30.84 | 2,656,962 | +0.22(+0.70%) |
Dec 22, 2021 | 30.28 | 30.63 | 30.25 | 30.62 | 1,639,587 | +0.32(+1.05%) |
Dec 21, 2021 | 30.12 | 30.30 | 30.07 | 30.30 | 3,618,305 | +0.35(+1.16%) |
Dec 20, 2021 | 29.82 | 29.96 | 29.78 | 29.95 | 3,699,752 | -0.15(-0.50%) |
Dec 17, 2021 | 30.30 | 30.37 | 30.09 | 30.10 | 3,864,831 | -0.46(-1.50%) |
Dec 16, 2021 | 30.81 | 30.81 | 30.46 | 30.56 | 4,531,204 | -0.05(-0.15%) |
Dec 15, 2021 | 30.25 | 30.61 | 30.11 | 30.61 | 3,654,200 | +0.35(+1.15%) |
Dec 14, 2021 | 30.34 | 30.46 | 30.12 | 30.26 | 3,296,184 | -0.27(-0.89%) |
Dec 13, 2021 | 30.72 | 30.76 | 30.52 | 30.54 | 2,602,249 | -0.10(-0.32%) |
Dec 10, 2021 | 30.59 | 30.67 | 30.51 | 30.63 | 2,337,459 | +0.15(+0.49%) |
Dec 09, 2021 | 30.66 | 30.69 | 30.48 | 30.48 | 2,781,004 | -0.41(-1.34%) |
Dec 08, 2021 | 30.81 | 30.92 | 30.73 | 30.90 | 1,775,241 | +0.01(+0.03%) |
Dec 07, 2021 | 30.57 | 30.89 | 30.55 | 30.89 | 2,996,300 | +0.76(+2.52%) |
Dec 06, 2021 | 30.00 | 30.16 | 29.89 | 30.13 | 4,082,921 | +0.30(+1.01%) |
Dec 03, 2021 | 30.07 | 30.08 | 29.59 | 29.83 | 6,729,762 | -0.21(-0.69%) |
Dec 02, 2021 | 29.91 | 30.10 | 29.89 | 30.03 | 5,851,021 | +0.25(+0.85%) |