Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.70 | 33.07 | 30.63 | 33.02 | 2,624,268 | +1.82(+5.84%) |
Feb 25, 2022 | 30.82 | 31.24 | 30.61 | 31.20 | 1,636,013 | +0.50(+1.63%) |
Feb 24, 2022 | 31.18 | 31.27 | 29.66 | 30.70 | 1,668,673 | +0.07(+0.24%) |
Feb 23, 2022 | 30.55 | 31.02 | 30.10 | 30.63 | 1,260,388 | +0.44(+1.45%) |
Feb 22, 2022 | 31.46 | 31.50 | 29.89 | 30.19 | 1,140,735 | -0.45(-1.46%) |
Feb 18, 2022 | 30.63 | 0 | -0.87(-2.75%) | |||
Feb 17, 2022 | 31.67 | 32.32 | 31.01 | 31.50 | 1,225,076 | -0.51(-1.59%) |
Feb 16, 2022 | 31.45 | 32.23 | 31.38 | 32.01 | 1,976,328 | +0.78(+2.51%) |
Feb 15, 2022 | 29.76 | 31.31 | 29.52 | 31.23 | 1,339,882 | +0.66(+2.15%) |
Feb 14, 2022 | 30.74 | 31.08 | 30.09 | 30.57 | 1,181,551 | -0.43(-1.38%) |
Feb 11, 2022 | 29.90 | 31.24 | 29.82 | 31.00 | 1,653,856 | +1.25(+4.20%) |
Feb 10, 2022 | 29.33 | 30.61 | 29.29 | 29.75 | 1,632,775 | +0.25(+0.83%) |
Feb 09, 2022 | 29.50 | 30.00 | 29.17 | 29.50 | 1,487,456 | +0.03(+0.09%) |
Feb 08, 2022 | 29.48 | 29.71 | 28.82 | 29.48 | 1,578,183 | +0.23(+0.77%) |
Feb 07, 2022 | 28.90 | 29.84 | 28.54 | 29.25 | 1,665,213 | -0.13(-0.43%) |
Feb 04, 2022 | 27.69 | 29.66 | 27.31 | 29.38 | 2,392,097 | +1.97(+7.19%) |
Feb 03, 2022 | 26.86 | 27.43 | 27.41 | 1,687,087 | +0.41(+1.51%) | |
Feb 02, 2022 | 27.62 | 27.74 | 26.43 | 27.00 | 1,851,700 | -0.48(-1.74%) |
Feb 01, 2022 | 26.75 | 27.86 | 26.55 | 27.48 | 2,785,604 | +1.52(+5.85%) |
Jan 31, 2022 | 25.36 | 26.50 | 25.96 | 1,956,718 | +0.24(+0.91%) | |
Jan 28, 2022 | 24.87 | 25.81 | 24.44 | 25.72 | 2,109,188 | +0.69(+2.75%) |
Jan 27, 2022 | 26.39 | 26.52 | 24.64 | 25.04 | 1,678,169 | -0.53(-2.09%) |
Jan 26, 2022 | 26.68 | 27.02 | 25.23 | 25.57 | 1,521,226 | -0.83(-3.15%) |
Jan 25, 2022 | 25.03 | 26.77 | 24.46 | 26.40 | 1,559,011 | +1.01(+3.99%) |
Jan 24, 2022 | 23.53 | 25.46 | 23.12 | 25.39 | 1,695,400 | +0.99(+4.08%) |
Jan 21, 2022 | 24.82 | 25.38 | 24.16 | 24.39 | 2,022,835 | -0.71(-2.81%) |
Jan 20, 2022 | 25.83 | 26.46 | 25.03 | 25.10 | 1,294,667 | -1.00(-3.85%) |
Jan 19, 2022 | 26.95 | 26.95 | 25.78 | 26.10 | 1,058,352 | -0.42(-1.57%) |
Jan 18, 2022 | 28.14 | 28.26 | 26.01 | 26.52 | 1,970,346 | -0.98(-3.55%) |
Jan 14, 2022 | 27.50 | 0 | +1.37(+5.26%) | |||
Jan 13, 2022 | 26.03 | 26.64 | 25.88 | 26.12 | 993,334 | +0.29(+1.12%) |
Jan 12, 2022 | 26.58 | 26.69 | 25.62 | 25.83 | 2,302,083 | -0.77(-2.89%) |
Jan 11, 2022 | 25.87 | 27.15 | 25.47 | 26.60 | 1,674,286 | +1.22(+4.81%) |
Jan 10, 2022 | 25.26 | 25.52 | 24.75 | 25.38 | 1,069,303 | +0.25(+1.01%) |
Jan 07, 2022 | 25.14 | 25.62 | 24.87 | 25.13 | 877,215 | -0.03(-0.11%) |
Jan 06, 2022 | 24.94 | 25.77 | 24.84 | 25.15 | 1,616,172 | +0.90(+3.73%) |
Jan 05, 2022 | 24.45 | 24.81 | 24.00 | 24.25 | 1,737,961 | +0.14(+0.60%) |
Jan 04, 2022 | 23.25 | 24.54 | 23.20 | 24.10 | 1,637,045 | +1.21(+5.29%) |
Jan 03, 2022 | 21.66 | 22.94 | 21.55 | 22.89 | 1,124,760 | +1.46(+6.79%) |
Dec 31, 2021 | 21.50 | 21.94 | 21.32 | 21.44 | 992,310 | -0.30(-1.37%) |
Dec 30, 2021 | 21.93 | 22.26 | 21.67 | 21.73 | 1,191,332 | -0.14(-0.62%) |
Dec 29, 2021 | 22.42 | 22.52 | 21.76 | 21.87 | 860,278 | -0.48(-2.14%) |
Dec 28, 2021 | 22.90 | 23.06 | 22.30 | 22.35 | 658,132 | -0.39(-1.71%) |
Dec 27, 2021 | 22.39 | 23.04 | 22.05 | 22.74 | 927,296 | +0.35(+1.58%) |
Dec 23, 2021 | 22.52 | 22.85 | 22.30 | 22.39 | 935,510 | -0.11(-0.48%) |
Dec 22, 2021 | 22.37 | 22.99 | 22.37 | 22.49 | 1,456,655 | -0.13(-0.56%) |
Dec 21, 2021 | 21.14 | 22.65 | 21.08 | 22.62 | 2,026,512 | +2.03(+9.84%) |
Dec 20, 2021 | 20.51 | 20.99 | 20.03 | 20.60 | 1,451,710 | -0.59(-2.78%) |
Dec 17, 2021 | 21.34 | 21.61 | 20.71 | 21.18 | 3,703,034 | -0.27(-1.26%) |
Dec 16, 2021 | 21.59 | 22.15 | 21.27 | 21.45 | 1,451,709 | +0.09(+0.42%) |
Dec 15, 2021 | 21.06 | 21.60 | 20.36 | 21.36 | 1,674,777 | +0.27(+1.29%) |
Dec 14, 2021 | 21.17 | 21.83 | 20.93 | 21.09 | 1,249,316 | -0.29(-1.35%) |
Dec 13, 2021 | 22.14 | 22.51 | 21.18 | 21.38 | 1,503,316 | -1.11(-4.95%) |
Dec 10, 2021 | 22.47 | 22.65 | 21.71 | 22.49 | 2,108,533 | +0.45(+2.05%) |
Dec 09, 2021 | 21.77 | 22.35 | 21.50 | 22.04 | 1,101,610 | -0.13(-0.57%) |
Dec 08, 2021 | 21.28 | 22.46 | 21.13 | 22.17 | 1,587,046 | +1.22(+5.83%) |
Dec 07, 2021 | 19.83 | 21.09 | 19.79 | 20.95 | 2,915,213 | +0.77(+3.81%) |
Dec 06, 2021 | 19.94 | 20.41 | 19.41 | 20.18 | 1,504,448 | +0.71(+3.62%) |
Dec 03, 2021 | 19.96 | 20.17 | 19.10 | 19.47 | 1,749,276 | -0.15(-0.78%) |
Dec 02, 2021 | 19.22 | 19.84 | 18.93 | 19.63 | 3,114,278 | +0.38(+1.97%) |