Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.27 | 32.39 | 31.06 | 31.65 | 450,734 | -0.80(-2.47%) |
Feb 25, 2022 | 31.82 | 32.48 | 31.63 | 32.45 | 546,218 | +1.31(+4.21%) |
Feb 24, 2022 | 29.48 | 31.14 | 29.43 | 31.14 | 789,755 | -0.48(-1.51%) |
Feb 23, 2022 | 32.41 | 32.44 | 31.49 | 31.62 | 393,175 | -0.32(-1.01%) |
Feb 22, 2022 | 31.68 | 32.17 | 31.65 | 31.94 | 459,624 | -0.22(-0.68%) |
Feb 18, 2022 | 32.16 | 0 | -0.20(-0.62%) | |||
Feb 17, 2022 | 32.46 | 32.55 | 32.09 | 32.36 | 490,982 | -0.82(-2.47%) |
Feb 16, 2022 | 32.79 | 33.23 | 32.54 | 33.18 | 364,545 | +0.55(+1.69%) |
Feb 15, 2022 | 32.48 | 32.69 | 32.21 | 32.63 | 325,039 | +1.14(+3.62%) |
Feb 14, 2022 | 31.73 | 31.85 | 31.27 | 31.49 | 420,144 | -0.51(-1.59%) |
Feb 11, 2022 | 32.52 | 32.79 | 31.86 | 32.00 | 630,197 | -0.66(-2.02%) |
Feb 10, 2022 | 32.08 | 33.11 | 32.03 | 32.66 | 140,102 | +0.31(+0.96%) |
Feb 09, 2022 | 31.97 | 32.47 | 31.91 | 32.35 | 1,154,147 | +1.14(+3.67%) |
Feb 08, 2022 | 30.86 | 31.25 | 30.73 | 31.21 | 357,851 | +0.39(+1.25%) |
Feb 07, 2022 | 30.37 | 30.91 | 30.37 | 30.82 | 332,116 | +0.30(+0.97%) |
Feb 04, 2022 | 30.16 | 30.70 | 30.13 | 30.52 | 96,230 | +0.04(+0.11%) |
Feb 03, 2022 | 30.63 | 30.48 | 30.49 | 93,678 | -0.74(-2.36%) | |
Feb 02, 2022 | 31.19 | 31.23 | 30.94 | 31.23 | 109,271 | -0.10(-0.33%) |
Feb 01, 2022 | 30.91 | 31.35 | 30.81 | 31.33 | 158,517 | +1.24(+4.12%) |
Jan 31, 2022 | 29.04 | 30.12 | 30.09 | 358,844 | +0.94(+3.22%) | |
Jan 28, 2022 | 28.87 | 29.21 | 28.75 | 29.15 | 200,109 | -0.73(-2.44%) |
Jan 27, 2022 | 30.27 | 30.39 | 29.80 | 29.88 | 235,715 | -0.56(-1.84%) |
Jan 26, 2022 | 30.60 | 30.91 | 30.26 | 30.44 | 163,818 | +0.50(+1.67%) |
Jan 25, 2022 | 29.61 | 30.14 | 29.34 | 29.94 | 271,114 | -0.17(-0.56%) |
Jan 24, 2022 | 29.90 | 30.30 | 29.14 | 30.11 | 568,068 | -1.17(-3.74%) |
Jan 21, 2022 | 31.76 | 31.79 | 31.20 | 31.28 | 197,790 | -0.20(-0.64%) |
Jan 20, 2022 | 31.84 | 32.00 | 31.47 | 31.48 | 234,927 | -0.42(-1.32%) |
Jan 19, 2022 | 32.21 | 32.25 | 31.61 | 31.90 | 161,411 | +0.09(+0.28%) |
Jan 18, 2022 | 31.42 | 31.98 | 31.34 | 31.81 | 304,992 | -0.57(-1.76%) |
Jan 14, 2022 | 32.38 | 0 | +0.55(+1.73%) | |||
Jan 13, 2022 | 31.74 | 32.33 | 31.62 | 31.83 | 231,380 | +0.42(+1.34%) |
Jan 12, 2022 | 31.17 | 31.45 | 31.08 | 31.41 | 118,848 | -0.25(-0.79%) |
Jan 11, 2022 | 31.40 | 31.69 | 31.15 | 31.66 | 256,374 | -0.59(-1.83%) |
Jan 10, 2022 | 31.97 | 32.30 | 31.65 | 32.25 | 488,201 | +0.39(+1.22%) |
Jan 07, 2022 | 31.63 | 31.94 | 31.57 | 31.86 | 394,458 | +0.41(+1.30%) |
Jan 06, 2022 | 31.52 | 31.74 | 31.27 | 31.45 | 162,895 | +0.16(+0.51%) |
Jan 05, 2022 | 31.41 | 31.70 | 31.20 | 31.29 | 142,334 | +0.02(+0.06%) |
Jan 04, 2022 | 31.30 | 31.43 | 31.11 | 31.27 | 201,742 | +0.02(+0.06%) |
Jan 03, 2022 | 30.97 | 31.31 | 30.82 | 31.25 | 276,795 | +0.66(+2.16%) |
Dec 31, 2021 | 29.96 | 30.80 | 29.96 | 30.59 | 209,982 | +0.43(+1.43%) |
Dec 30, 2021 | 30.23 | 30.32 | 30.10 | 30.16 | 144,315 | +0.17(+0.57%) |
Dec 29, 2021 | 30.11 | 30.12 | 29.91 | 29.99 | 194,582 | -0.13(-0.43%) |
Dec 28, 2021 | 29.67 | 30.27 | 29.67 | 30.12 | 148,737 | -0.13(-0.43%) |
Dec 27, 2021 | 30.15 | 30.26 | 29.94 | 30.25 | 187,012 | -0.03(-0.10%) |
Dec 23, 2021 | 30.14 | 30.38 | 30.05 | 30.28 | 165,594 | +0.58(+1.95%) |
Dec 22, 2021 | 29.32 | 29.70 | 29.21 | 29.70 | 332,855 | +1.20(+4.21%) |
Dec 21, 2021 | 28.43 | 28.71 | 28.37 | 28.50 | 512,768 | +0.38(+1.35%) |
Dec 20, 2021 | 28.11 | 28.36 | 27.90 | 28.12 | 428,883 | -0.05(-0.18%) |
Dec 17, 2021 | 28.42 | 28.55 | 28.17 | 28.17 | 240,011 | +0.06(+0.21%) |
Dec 16, 2021 | 28.31 | 28.38 | 27.99 | 28.11 | 188,012 | -0.03(-0.11%) |
Dec 15, 2021 | 27.99 | 28.14 | 27.58 | 28.14 | 151,663 | -0.07(-0.25%) |
Dec 14, 2021 | 28.35 | 28.60 | 28.06 | 28.21 | 285,082 | +0.01(+0.04%) |
Dec 13, 2021 | 28.76 | 28.82 | 28.20 | 28.20 | 220,721 | -1.10(-3.75%) |
Dec 10, 2021 | 29.79 | 29.79 | 29.25 | 29.30 | 288,894 | -0.45(-1.51%) |
Dec 09, 2021 | 29.75 | 30.03 | 29.73 | 29.75 | 362,965 | -0.65(-2.14%) |
Dec 08, 2021 | 29.93 | 30.57 | 29.86 | 30.40 | 258,358 | +0.58(+1.95%) |
Dec 07, 2021 | 29.77 | 29.97 | 29.66 | 29.82 | 324,474 | +0.62(+2.12%) |
Dec 06, 2021 | 28.73 | 29.30 | 28.64 | 29.20 | 323,744 | +1.35(+4.85%) |
Dec 03, 2021 | 28.18 | 28.21 | 27.58 | 27.85 | 195,004 | -1.12(-3.87%) |
Dec 02, 2021 | 29.05 | 29.29 | 28.03 | 28.97 | 328,309 | +0.44(+1.54%) |