Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.91 | 26.67 | 25.38 | 25.63 | 1,556,750 | -0.75(-2.84%) |
Feb 25, 2022 | 25.71 | 26.52 | 25.09 | 26.38 | 1,078,697 | +0.94(+3.69%) |
Feb 24, 2022 | 22.56 | 25.74 | 22.44 | 25.44 | 2,402,615 | +1.22(+5.04%) |
Feb 23, 2022 | 24.71 | 25.35 | 24.12 | 24.22 | 1,507,021 | -0.30(-1.22%) |
Feb 22, 2022 | 24.77 | 25.18 | 24.00 | 24.52 | 1,399,700 | -0.67(-2.66%) |
Feb 18, 2022 | 25.19 | 0 | -1.45(-5.44%) | |||
Feb 17, 2022 | 28.38 | 28.55 | 26.57 | 26.64 | 1,157,143 | -2.16(-7.50%) |
Feb 16, 2022 | 28.89 | 29.02 | 28.00 | 28.80 | 994,635 | -0.23(-0.79%) |
Feb 15, 2022 | 28.68 | 29.14 | 28.20 | 29.03 | 765,385 | +0.96(+3.42%) |
Feb 14, 2022 | 27.99 | 29.33 | 27.64 | 28.07 | 880,165 | -0.03(-0.11%) |
Feb 11, 2022 | 29.61 | 30.08 | 27.70 | 28.10 | 1,035,355 | -1.38(-4.68%) |
Feb 10, 2022 | 28.88 | 30.37 | 28.71 | 29.48 | 1,252,207 | -0.11(-0.37%) |
Feb 09, 2022 | 27.59 | 29.73 | 27.47 | 29.59 | 3,466,322 | +2.31(+8.47%) |
Feb 08, 2022 | 27.50 | 27.81 | 26.77 | 27.28 | 2,407,327 | -0.22(-0.80%) |
Feb 07, 2022 | 28.06 | 29.01 | 27.34 | 27.50 | 1,138,565 | -0.16(-0.58%) |
Feb 04, 2022 | 27.23 | 28.14 | 26.30 | 27.66 | 1,633,434 | +0.34(+1.24%) |
Feb 03, 2022 | 28.81 | 27.10 | 27.32 | 2,195,250 | -2.50(-8.38%) | |
Feb 02, 2022 | 30.18 | 30.99 | 29.80 | 29.82 | 2,711,729 | -0.49(-1.62%) |
Feb 01, 2022 | 29.92 | 30.61 | 29.03 | 30.31 | 4,323,181 | +0.80(+2.71%) |
Jan 31, 2022 | 27.93 | 29.51 | 2,184,509 | +1.55(+5.54%) | ||
Jan 28, 2022 | 27.34 | 28.02 | 25.90 | 27.96 | 2,096,105 | +1.18(+4.41%) |
Jan 27, 2022 | 29.72 | 29.95 | 26.56 | 26.78 | 2,611,357 | -2.21(-7.62%) |
Jan 26, 2022 | 29.48 | 30.79 | 28.34 | 28.99 | 2,308,438 | +0.34(+1.19%) |
Jan 25, 2022 | 28.28 | 29.35 | 27.57 | 28.65 | 1,265,670 | -0.80(-2.72%) |
Jan 24, 2022 | 28.92 | 29.60 | 26.42 | 29.45 | 2,492,439 | -0.55(-1.83%) |
Jan 21, 2022 | 30.51 | 31.59 | 29.50 | 30.00 | 1,652,275 | -0.75(-2.44%) |
Jan 20, 2022 | 31.49 | 32.66 | 30.62 | 30.75 | 1,574,784 | -0.39(-1.25%) |
Jan 19, 2022 | 31.05 | 32.17 | 30.98 | 31.14 | 1,239,766 | +0.39(+1.27%) |
Jan 18, 2022 | 32.93 | 32.93 | 30.51 | 30.75 | 1,855,142 | -2.50(-7.52%) |
Jan 14, 2022 | 33.25 | 0 | +0.66(+2.03%) | |||
Jan 13, 2022 | 34.66 | 34.97 | 32.09 | 32.59 | 2,048,523 | -0.10(-0.31%) |
Jan 12, 2022 | 33.98 | 33.99 | 32.41 | 32.69 | 666,440 | -0.43(-1.30%) |
Jan 11, 2022 | 32.23 | 33.96 | 31.85 | 33.12 | 1,105,145 | +0.93(+2.89%) |
Jan 10, 2022 | 30.73 | 32.23 | 29.60 | 32.19 | 1,530,486 | +0.72(+2.29%) |
Jan 07, 2022 | 31.55 | 32.66 | 30.52 | 31.47 | 1,634,743 | -0.13(-0.41%) |
Jan 06, 2022 | 31.57 | 32.84 | 31.07 | 31.60 | 1,424,437 | -0.42(-1.31%) |
Jan 05, 2022 | 33.28 | 33.85 | 31.50 | 32.02 | 1,602,912 | -1.58(-4.70%) |
Jan 04, 2022 | 35.52 | 35.52 | 32.47 | 33.60 | 1,582,165 | -1.53(-4.36%) |
Jan 03, 2022 | 34.17 | 35.76 | 33.35 | 35.13 | 968,020 | +1.27(+3.75%) |
Dec 31, 2021 | 33.74 | 34.94 | 33.40 | 33.86 | 986,922 | -0.04(-0.12%) |
Dec 30, 2021 | 32.66 | 34.50 | 32.64 | 33.90 | 967,140 | +1.24(+3.80%) |
Dec 29, 2021 | 33.45 | 33.49 | 32.13 | 32.66 | 896,488 | -0.73(-2.19%) |
Dec 28, 2021 | 33.52 | 34.67 | 32.95 | 33.39 | 869,523 | -0.47(-1.39%) |
Dec 27, 2021 | 34.80 | 35.11 | 33.46 | 33.86 | 1,160,539 | -1.01(-2.90%) |
Dec 23, 2021 | 34.31 | 35.47 | 33.91 | 34.87 | 790,015 | +0.29(+0.84%) |
Dec 22, 2021 | 34.14 | 34.98 | 33.39 | 34.58 | 848,378 | -0.05(-0.14%) |
Dec 21, 2021 | 32.50 | 34.96 | 32.20 | 34.63 | 1,865,789 | +2.70(+8.45%) |
Dec 20, 2021 | 32.15 | 32.99 | 31.39 | 31.93 | 1,443,511 | -0.92(-2.80%) |
Dec 17, 2021 | 33.48 | 33.70 | 31.91 | 32.85 | 3,250,832 | -0.96(-2.84%) |
Dec 16, 2021 | 35.65 | 35.89 | 33.15 | 33.81 | 1,144,068 | -1.36(-3.87%) |
Dec 15, 2021 | 35.24 | 35.52 | 33.51 | 35.17 | 1,879,696 | -0.14(-0.40%) |
Dec 14, 2021 | 34.41 | 35.59 | 34.00 | 35.31 | 1,359,351 | +0.32(+0.91%) |
Dec 13, 2021 | 36.21 | 36.21 | 34.35 | 34.99 | 2,119,193 | -1.28(-3.53%) |
Dec 10, 2021 | 36.81 | 37.67 | 35.95 | 36.27 | 1,905,663 | -0.38(-1.04%) |
Dec 09, 2021 | 37.22 | 38.65 | 36.06 | 36.65 | 1,937,910 | -0.97(-2.58%) |
Dec 08, 2021 | 36.49 | 38.64 | 36.01 | 37.62 | 2,112,365 | +1.14(+3.13%) |
Dec 07, 2021 | 35.75 | 37.66 | 35.73 | 36.48 | 4,749,836 | +3.23(+9.71%) |
Dec 06, 2021 | 31.43 | 33.50 | 30.50 | 33.25 | 1,463,984 | +1.51(+4.76%) |
Dec 03, 2021 | 32.47 | 32.60 | 30.10 | 31.74 | 1,710,647 | -0.55(-1.70%) |
Dec 02, 2021 | 32.33 | 32.74 | 31.90 | 32.29 | 1,212,099 | +0.21(+0.65%) |