Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.79 | 28.40 | 27.73 | 27.90 | 7,916,389 | -1.03(-3.57%) |
Feb 25, 2022 | 28.56 | 28.96 | 28.60 | 28.93 | 4,790,495 | +0.89(+3.19%) |
Feb 24, 2022 | 27.20 | 28.10 | 27.19 | 28.04 | 7,807,386 | -0.75(-2.60%) |
Feb 23, 2022 | 29.43 | 29.51 | 28.75 | 28.78 | 4,090,125 | -0.28(-0.95%) |
Feb 22, 2022 | 29.08 | 29.35 | 28.79 | 29.06 | 3,498,594 | -0.57(-1.93%) |
Feb 18, 2022 | 29.63 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.02 | 30.04 | 29.66 | 29.66 | 1,927,944 | -0.63(-2.07%) |
Feb 16, 2022 | 30.00 | 30.37 | 30.00 | 30.29 | 1,897,864 | +0.13(+0.43%) |
Feb 15, 2022 | 29.95 | 30.18 | 29.91 | 30.16 | 1,389,850 | +0.84(+2.86%) |
Feb 14, 2022 | 29.38 | 29.48 | 29.07 | 29.32 | 3,274,928 | -0.31(-1.06%) |
Feb 11, 2022 | 30.20 | 30.31 | 29.52 | 29.63 | 4,431,118 | -0.74(-2.43%) |
Feb 10, 2022 | 30.21 | 30.78 | 30.20 | 30.37 | 2,665,455 | -0.24(-0.78%) |
Feb 09, 2022 | 30.34 | 30.61 | 30.33 | 30.61 | 2,105,433 | +0.79(+2.66%) |
Feb 08, 2022 | 29.57 | 29.82 | 29.46 | 29.82 | 1,969,743 | +0.17(+0.56%) |
Feb 07, 2022 | 29.56 | 29.81 | 29.53 | 29.65 | 4,382,398 | -0.51(-1.68%) |
Feb 04, 2022 | 30.06 | 30.32 | 29.96 | 30.16 | 1,836,843 | -0.24(-0.79%) |
Feb 03, 2022 | 30.53 | 30.61 | 30.40 | 30.40 | 2,968,432 | -0.16(-0.51%) |
Feb 02, 2022 | 30.66 | 30.69 | 30.46 | 30.55 | 1,878,988 | +0.25(+0.82%) |
Feb 01, 2022 | 30.17 | 30.32 | 30.05 | 30.30 | 2,356,022 | +0.40(+1.33%) |
Jan 31, 2022 | 29.46 | 29.93 | 29.91 | 1,364,775 | +0.45(+1.53%) | |
Jan 28, 2022 | 29.27 | 29.46 | 29.03 | 29.46 | 1,778,724 | +0.06(+0.22%) |
Jan 27, 2022 | 29.62 | 29.74 | 29.27 | 29.39 | 2,461,434 | +0.00(+0.00%) |
Jan 26, 2022 | 29.68 | 29.89 | 29.25 | 29.39 | 2,964,545 | +0.28(+0.95%) |
Jan 25, 2022 | 28.99 | 29.31 | 28.71 | 29.11 | 2,421,034 | -0.47(-1.59%) |
Jan 24, 2022 | 29.22 | 29.59 | 28.69 | 29.58 | 4,158,461 | -0.30(-1.02%) |
Jan 21, 2022 | 30.16 | 30.21 | 29.89 | 29.89 | 1,856,087 | -0.33(-1.10%) |
Jan 20, 2022 | 30.61 | 30.77 | 30.20 | 30.22 | 1,477,372 | -0.26(-0.85%) |
Jan 19, 2022 | 30.64 | 30.68 | 30.43 | 30.48 | 1,573,740 | -0.06(-0.18%) |
Jan 18, 2022 | 30.60 | 30.68 | 30.48 | 30.53 | 3,590,476 | -0.36(-1.16%) |
Jan 14, 2022 | 30.89 | 0 | -0.10(-0.33%) | |||
Jan 13, 2022 | 31.24 | 31.30 | 30.96 | 31.00 | 2,190,250 | -0.15(-0.47%) |
Jan 12, 2022 | 30.87 | 31.16 | 30.83 | 31.14 | 1,341,077 | +0.37(+1.20%) |
Jan 11, 2022 | 30.51 | 30.78 | 30.40 | 30.77 | 917,104 | +0.28(+0.91%) |
Jan 10, 2022 | 30.40 | 30.53 | 30.22 | 30.50 | 1,922,785 | -0.14(-0.45%) |
Jan 07, 2022 | 30.52 | 30.69 | 30.41 | 30.64 | 943,475 | -0.01(-0.03%) |
Jan 06, 2022 | 30.82 | 30.89 | 30.56 | 30.64 | 3,793,882 | -0.09(-0.30%) |
Jan 05, 2022 | 31.19 | 31.27 | 30.74 | 30.74 | 746,180 | -0.17(-0.54%) |
Jan 04, 2022 | 30.95 | 31.06 | 30.81 | 30.90 | 697,372 | +0.16(+0.51%) |
Jan 03, 2022 | 30.70 | 30.76 | 30.59 | 30.75 | 983,564 | +0.49(+1.62%) |
Dec 31, 2021 | 30.19 | 30.38 | 30.17 | 30.26 | 711,755 | +0.06(+0.18%) |
Dec 30, 2021 | 30.30 | 30.37 | 30.18 | 30.20 | 601,014 | -0.18(-0.58%) |
Dec 29, 2021 | 30.27 | 30.40 | 30.24 | 30.38 | 474,201 | +0.03(+0.09%) |
Dec 28, 2021 | 30.33 | 30.40 | 30.29 | 30.35 | 567,583 | +0.06(+0.18%) |
Dec 27, 2021 | 30.13 | 30.29 | 30.10 | 30.29 | 614,603 | +0.34(+1.14%) |
Dec 23, 2021 | 29.76 | 30.02 | 29.74 | 29.95 | 516,804 | +0.15(+0.50%) |
Dec 22, 2021 | 29.50 | 29.82 | 29.47 | 29.81 | 624,377 | +0.26(+0.87%) |
Dec 21, 2021 | 29.28 | 29.56 | 29.23 | 29.55 | 854,602 | +0.44(+1.52%) |
Dec 20, 2021 | 28.89 | 29.10 | 28.79 | 29.10 | 1,278,034 | -0.05(-0.16%) |
Dec 17, 2021 | 29.33 | 29.38 | 29.14 | 29.15 | 1,237,063 | -0.41(-1.40%) |
Dec 16, 2021 | 29.69 | 29.72 | 29.46 | 29.57 | 2,118,472 | -0.11(-0.37%) |
Dec 15, 2021 | 29.37 | 29.70 | 29.25 | 29.68 | 1,635,519 | +0.37(+1.26%) |
Dec 14, 2021 | 29.29 | 29.51 | 29.18 | 29.31 | 1,457,939 | +0.05(+0.16%) |
Dec 13, 2021 | 29.45 | 29.47 | 29.23 | 29.26 | 920,292 | -0.37(-1.24%) |
Dec 10, 2021 | 29.61 | 29.66 | 29.51 | 29.63 | 565,351 | +0.13(+0.43%) |
Dec 09, 2021 | 29.65 | 29.65 | 29.48 | 29.50 | 663,185 | -0.28(-0.95%) |
Dec 08, 2021 | 29.79 | 29.79 | 29.66 | 29.78 | 645,522 | -0.08(-0.27%) |
Dec 07, 2021 | 29.70 | 29.92 | 29.70 | 29.87 | 1,701,776 | +0.52(+1.77%) |
Dec 06, 2021 | 29.10 | 29.39 | 29.00 | 29.35 | 1,130,720 | +0.62(+2.15%) |
Dec 03, 2021 | 28.98 | 28.99 | 28.54 | 28.73 | 1,201,270 | -0.15(-0.50%) |
Dec 02, 2021 | 28.80 | 29.01 | 28.75 | 28.87 | 1,218,333 | +0.41(+1.44%) |