Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.24 | 31.79 | 31.03 | 31.51 | 1,467,537 | +0.29(+0.92%) |
Feb 25, 2022 | 30.66 | 31.25 | 30.31 | 31.22 | 1,420,062 | +0.35(+1.13%) |
Feb 24, 2022 | 30.25 | 31.30 | 30.01 | 30.87 | 1,771,429 | +0.26(+0.85%) |
Feb 23, 2022 | 31.22 | 31.53 | 30.43 | 30.61 | 1,508,770 | -0.56(-1.80%) |
Feb 22, 2022 | 31.23 | 31.31 | 30.87 | 31.17 | 943,085 | -0.15(-0.48%) |
Feb 18, 2022 | 31.33 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.34 | 31.57 | 31.10 | 31.25 | 946,013 | -0.19(-0.60%) |
Feb 16, 2022 | 30.78 | 31.55 | 30.53 | 31.43 | 1,308,598 | +0.61(+1.97%) |
Feb 15, 2022 | 31.18 | 31.75 | 30.76 | 30.83 | 1,337,711 | -0.34(-1.09%) |
Feb 14, 2022 | 31.66 | 31.93 | 31.02 | 31.17 | 1,376,868 | -0.67(-2.10%) |
Feb 11, 2022 | 31.22 | 31.99 | 31.02 | 31.83 | 1,623,944 | +0.60(+1.91%) |
Feb 10, 2022 | 31.06 | 31.79 | 30.86 | 31.24 | 2,028,214 | +0.15(+0.49%) |
Feb 09, 2022 | 30.76 | 31.28 | 30.67 | 31.09 | 2,170,342 | +0.37(+1.19%) |
Feb 08, 2022 | 28.85 | 31.13 | 28.84 | 30.72 | 2,817,765 | +2.10(+7.32%) |
Feb 07, 2022 | 28.49 | 28.76 | 28.21 | 28.62 | 1,748,175 | +0.39(+1.39%) |
Feb 04, 2022 | 27.63 | 28.32 | 27.30 | 28.23 | 1,424,583 | +0.55(+2.00%) |
Feb 03, 2022 | 27.70 | 27.46 | 27.68 | 2,084,437 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.21 | 27.72 | 27.06 | 27.70 | 1,182,357 | +0.52(+1.90%) |
Feb 01, 2022 | 27.49 | 27.72 | 26.94 | 27.18 | 913,554 | -0.41(-1.49%) |
Jan 31, 2022 | 27.16 | 27.59 | 1,355,967 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.67 | 27.25 | 26.38 | 27.23 | 1,346,227 | +0.57(+2.14%) |
Jan 27, 2022 | 26.16 | 26.96 | 26.16 | 26.66 | 1,757,080 | +0.57(+2.19%) |
Jan 26, 2022 | 25.83 | 26.38 | 25.80 | 26.09 | 1,427,346 | +0.21(+0.83%) |
Jan 25, 2022 | 25.68 | 26.13 | 25.17 | 25.88 | 1,636,526 | +0.22(+0.87%) |
Jan 24, 2022 | 25.28 | 25.67 | 24.82 | 25.65 | 1,416,184 | +0.20(+0.77%) |
Jan 21, 2022 | 25.88 | 25.89 | 25.30 | 25.46 | 1,094,748 | -0.29(-1.14%) |
Jan 20, 2022 | 26.34 | 26.74 | 25.69 | 25.75 | 1,102,863 | -0.57(-2.17%) |
Jan 19, 2022 | 26.45 | 26.73 | 26.17 | 26.32 | 1,114,468 | +0.02(+0.07%) |
Jan 18, 2022 | 25.93 | 26.38 | 25.51 | 26.30 | 1,819,312 | +0.37(+1.44%) |
Jan 14, 2022 | 25.93 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.50 | 27.64 | 26.29 | 26.36 | 1,275,873 | -1.12(-4.09%) |
Jan 12, 2022 | 27.71 | 27.71 | 27.29 | 27.48 | 1,015,625 | -0.13(-0.48%) |
Jan 11, 2022 | 27.12 | 27.74 | 27.06 | 27.62 | 1,506,442 | +0.56(+2.08%) |
Jan 10, 2022 | 26.48 | 27.10 | 26.47 | 27.05 | 972,873 | +0.65(+2.47%) |
Jan 07, 2022 | 26.38 | 26.65 | 26.17 | 26.40 | 1,406,868 | +0.09(+0.34%) |
Jan 06, 2022 | 25.89 | 26.46 | 25.85 | 26.31 | 904,281 | +0.72(+2.82%) |
Jan 05, 2022 | 25.70 | 26.05 | 25.52 | 25.59 | 810,115 | +0.03(+0.10%) |
Jan 04, 2022 | 25.78 | 25.84 | 25.05 | 25.56 | 1,117,560 | +0.23(+0.92%) |
Jan 03, 2022 | 25.64 | 25.71 | 25.17 | 25.33 | 789,596 | -0.38(-1.49%) |
Dec 31, 2021 | 25.64 | 25.89 | 25.50 | 25.72 | 960,955 | +0.13(+0.52%) |
Dec 30, 2021 | 25.50 | 25.78 | 25.39 | 25.58 | 538,214 | +0.03(+0.10%) |
Dec 29, 2021 | 25.54 | 25.71 | 25.39 | 25.55 | 468,455 | +0.10(+0.39%) |
Dec 28, 2021 | 25.36 | 25.70 | 25.31 | 25.46 | 840,681 | +0.04(+0.14%) |
Dec 27, 2021 | 25.35 | 25.47 | 25.20 | 25.42 | 804,525 | +0.10(+0.39%) |
Dec 23, 2021 | 25.16 | 25.47 | 25.06 | 25.32 | 651,465 | +0.18(+0.71%) |
Dec 22, 2021 | 25.09 | 25.19 | 24.83 | 25.14 | 658,659 | +0.15(+0.61%) |
Dec 21, 2021 | 25.14 | 25.60 | 24.98 | 24.99 | 1,104,261 | -0.14(-0.57%) |
Dec 20, 2021 | 25.15 | 25.74 | 24.75 | 25.14 | 1,241,885 | -0.50(-1.95%) |
Dec 17, 2021 | 24.44 | 25.76 | 24.44 | 25.64 | 2,869,599 | +1.03(+4.21%) |
Dec 16, 2021 | 24.54 | 24.79 | 24.44 | 24.60 | 925,378 | +0.21(+0.88%) |
Dec 15, 2021 | 24.52 | 24.54 | 24.15 | 24.39 | 943,590 | -0.12(-0.47%) |
Dec 14, 2021 | 23.41 | 24.58 | 23.31 | 24.50 | 2,120,555 | +1.15(+4.93%) |
Dec 13, 2021 | 24.28 | 24.33 | 23.28 | 23.35 | 1,046,931 | -0.94(-3.86%) |
Dec 10, 2021 | 24.45 | 24.69 | 24.23 | 24.29 | 642,097 | -0.17(-0.69%) |
Dec 09, 2021 | 24.83 | 24.92 | 24.41 | 24.46 | 923,217 | -0.49(-1.97%) |
Dec 08, 2021 | 25.03 | 25.08 | 24.83 | 24.95 | 655,347 | -0.08(-0.32%) |
Dec 07, 2021 | 25.06 | 25.29 | 24.79 | 25.03 | 863,220 | +0.04(+0.14%) |
Dec 06, 2021 | 24.84 | 25.06 | 24.37 | 24.99 | 852,418 | +0.15(+0.61%) |
Dec 03, 2021 | 24.85 | 24.89 | 24.45 | 24.84 | 1,082,605 | +0.03(+0.11%) |
Dec 02, 2021 | 24.65 | 25.18 | 24.53 | 24.81 | 773,712 | +0.11(+0.43%) |