Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.24 | 31.80 | 31.04 | 31.51 | 1,467,263 | +0.29(+0.92%) |
Feb 25, 2022 | 30.66 | 31.26 | 30.31 | 31.22 | 1,419,797 | +0.35(+1.13%) |
Feb 24, 2022 | 30.25 | 31.30 | 30.01 | 30.88 | 1,771,098 | +0.26(+0.84%) |
Feb 23, 2022 | 31.22 | 31.54 | 30.43 | 30.62 | 1,508,488 | -0.56(-1.80%) |
Feb 22, 2022 | 31.23 | 31.32 | 30.88 | 31.18 | 942,909 | -0.15(-0.48%) |
Feb 18, 2022 | 31.33 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.35 | 31.57 | 31.11 | 31.25 | 945,837 | -0.19(-0.60%) |
Feb 16, 2022 | 30.79 | 31.56 | 30.54 | 31.44 | 1,308,354 | +0.61(+1.97%) |
Feb 15, 2022 | 31.19 | 31.75 | 30.77 | 30.83 | 1,337,462 | -0.34(-1.09%) |
Feb 14, 2022 | 31.67 | 31.94 | 31.03 | 31.17 | 1,376,610 | -0.67(-2.10%) |
Feb 11, 2022 | 31.22 | 32.00 | 31.03 | 31.84 | 1,623,640 | +0.60(+1.91%) |
Feb 10, 2022 | 31.06 | 31.80 | 30.87 | 31.24 | 2,027,835 | +0.15(+0.49%) |
Feb 09, 2022 | 30.76 | 31.29 | 30.67 | 31.09 | 2,169,937 | +0.37(+1.19%) |
Feb 08, 2022 | 28.85 | 31.14 | 28.84 | 30.73 | 2,817,239 | +2.10(+7.32%) |
Feb 07, 2022 | 28.49 | 28.76 | 28.21 | 28.63 | 1,747,848 | +0.39(+1.39%) |
Feb 04, 2022 | 27.64 | 28.33 | 27.31 | 28.24 | 1,424,317 | +0.55(+2.00%) |
Feb 03, 2022 | 27.70 | 27.46 | 27.68 | 2,084,047 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.22 | 27.73 | 27.07 | 27.70 | 1,182,136 | +0.52(+1.90%) |
Feb 01, 2022 | 27.50 | 27.73 | 26.94 | 27.18 | 913,383 | -0.41(-1.49%) |
Jan 31, 2022 | 27.17 | 27.59 | 1,355,713 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.67 | 27.25 | 26.38 | 27.24 | 1,345,976 | +0.57(+2.14%) |
Jan 27, 2022 | 26.17 | 26.97 | 26.17 | 26.67 | 1,756,752 | +0.57(+2.19%) |
Jan 26, 2022 | 25.84 | 26.38 | 25.80 | 26.09 | 1,427,079 | +0.21(+0.83%) |
Jan 25, 2022 | 25.68 | 26.14 | 25.18 | 25.88 | 1,636,220 | +0.22(+0.87%) |
Jan 24, 2022 | 25.28 | 25.68 | 24.83 | 25.66 | 1,415,919 | +0.20(+0.77%) |
Jan 21, 2022 | 25.88 | 25.90 | 25.30 | 25.46 | 1,094,543 | -0.29(-1.14%) |
Jan 20, 2022 | 26.34 | 26.75 | 25.69 | 25.76 | 1,102,657 | -0.57(-2.17%) |
Jan 19, 2022 | 26.45 | 26.74 | 26.18 | 26.33 | 1,114,260 | +0.02(+0.07%) |
Jan 18, 2022 | 25.93 | 26.38 | 25.52 | 26.31 | 1,818,972 | +0.37(+1.44%) |
Jan 14, 2022 | 25.93 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.50 | 27.65 | 26.29 | 26.36 | 1,275,635 | -1.12(-4.09%) |
Jan 12, 2022 | 27.72 | 27.72 | 27.29 | 27.49 | 1,015,435 | -0.13(-0.48%) |
Jan 11, 2022 | 27.13 | 27.75 | 27.07 | 27.62 | 1,506,160 | +0.56(+2.08%) |
Jan 10, 2022 | 26.49 | 27.10 | 26.48 | 27.06 | 972,691 | +0.65(+2.47%) |
Jan 07, 2022 | 26.38 | 26.66 | 26.18 | 26.41 | 1,406,605 | +0.09(+0.34%) |
Jan 06, 2022 | 25.90 | 26.46 | 25.85 | 26.32 | 904,112 | +0.72(+2.82%) |
Jan 05, 2022 | 25.70 | 26.05 | 25.52 | 25.60 | 809,964 | +0.03(+0.10%) |
Jan 04, 2022 | 25.78 | 25.85 | 25.05 | 25.57 | 1,117,351 | +0.23(+0.92%) |
Jan 03, 2022 | 25.65 | 25.71 | 25.18 | 25.34 | 789,449 | -0.38(-1.49%) |
Dec 31, 2021 | 25.64 | 25.90 | 25.51 | 25.72 | 960,775 | +0.13(+0.52%) |
Dec 30, 2021 | 25.51 | 25.78 | 25.39 | 25.59 | 538,113 | +0.03(+0.10%) |
Dec 29, 2021 | 25.54 | 25.71 | 25.40 | 25.56 | 468,367 | +0.10(+0.39%) |
Dec 28, 2021 | 25.36 | 25.71 | 25.31 | 25.46 | 840,524 | +0.04(+0.14%) |
Dec 27, 2021 | 25.35 | 25.47 | 25.21 | 25.43 | 804,375 | +0.10(+0.39%) |
Dec 23, 2021 | 25.17 | 25.47 | 25.06 | 25.33 | 651,343 | +0.18(+0.71%) |
Dec 22, 2021 | 25.10 | 25.19 | 24.84 | 25.15 | 658,536 | +0.15(+0.61%) |
Dec 21, 2021 | 25.14 | 25.61 | 24.99 | 25.00 | 1,104,055 | -0.14(-0.57%) |
Dec 20, 2021 | 25.16 | 25.75 | 24.76 | 25.14 | 1,241,653 | -0.50(-1.95%) |
Dec 17, 2021 | 24.44 | 25.76 | 24.44 | 25.64 | 2,869,063 | +1.03(+4.21%) |
Dec 16, 2021 | 24.54 | 24.79 | 24.44 | 24.61 | 925,205 | +0.21(+0.88%) |
Dec 15, 2021 | 24.52 | 24.54 | 24.15 | 24.39 | 943,413 | -0.12(-0.47%) |
Dec 14, 2021 | 23.42 | 24.59 | 23.31 | 24.51 | 2,120,159 | +1.15(+4.93%) |
Dec 13, 2021 | 24.28 | 24.33 | 23.28 | 23.36 | 1,046,735 | -0.94(-3.86%) |
Dec 10, 2021 | 24.45 | 24.69 | 24.24 | 24.29 | 641,977 | -0.17(-0.69%) |
Dec 09, 2021 | 24.84 | 24.93 | 24.42 | 24.46 | 923,044 | -0.49(-1.97%) |
Dec 08, 2021 | 25.03 | 25.09 | 24.84 | 24.95 | 655,225 | -0.08(-0.32%) |
Dec 07, 2021 | 25.06 | 25.30 | 24.79 | 25.03 | 863,059 | +0.04(+0.14%) |
Dec 06, 2021 | 24.85 | 25.07 | 24.37 | 25.00 | 852,259 | +0.15(+0.61%) |
Dec 03, 2021 | 24.85 | 24.90 | 24.45 | 24.85 | 1,082,403 | +0.03(+0.11%) |
Dec 02, 2021 | 24.65 | 25.18 | 24.53 | 24.82 | 773,568 | +0.11(+0.43%) |