Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.89 | 34.99 | 33.71 | 34.95 | 6,104,691 | +0.94(+2.76%) |
Feb 25, 2022 | 33.29 | 34.02 | 33.43 | 34.01 | 3,940,813 | +0.89(+2.70%) |
Feb 24, 2022 | 33.81 | 33.83 | 32.25 | 33.12 | 6,800,177 | -0.07(-0.20%) |
Feb 23, 2022 | 33.10 | 33.48 | 32.95 | 33.19 | 3,743,304 | +0.26(+0.79%) |
Feb 22, 2022 | 34.44 | 34.44 | 32.43 | 32.93 | 5,435,715 | -0.55(-1.64%) |
Feb 18, 2022 | 33.48 | 0 | -0.29(-0.85%) | |||
Feb 17, 2022 | 33.86 | 34.13 | 33.56 | 33.76 | 3,607,632 | -0.07(-0.22%) |
Feb 16, 2022 | 33.82 | 34.38 | 33.65 | 33.84 | 4,047,643 | +0.26(+0.78%) |
Feb 15, 2022 | 33.18 | 33.67 | 32.92 | 33.58 | 4,694,181 | -0.32(-0.93%) |
Feb 14, 2022 | 34.55 | 34.55 | 33.52 | 33.89 | 5,767,472 | -0.79(-2.28%) |
Feb 11, 2022 | 33.97 | 34.72 | 33.81 | 34.68 | 9,313,379 | +0.93(+2.75%) |
Feb 10, 2022 | 33.88 | 34.44 | 33.56 | 33.75 | 5,596,526 | -0.24(-0.71%) |
Feb 09, 2022 | 33.86 | 34.25 | 33.77 | 34.00 | 4,430,531 | +0.36(+1.08%) |
Feb 08, 2022 | 34.22 | 34.29 | 33.41 | 33.63 | 4,891,368 | -0.69(-2.00%) |
Feb 07, 2022 | 33.79 | 34.64 | 33.54 | 34.32 | 4,228,381 | +0.42(+1.23%) |
Feb 04, 2022 | 33.81 | 34.47 | 33.78 | 33.90 | 3,194,670 | +0.50(+1.50%) |
Feb 03, 2022 | 33.69 | 33.08 | 33.40 | 4,473,518 | -0.41(-1.21%) | |
Feb 02, 2022 | 33.57 | 33.88 | 33.16 | 33.81 | 5,455,508 | +0.11(+0.33%) |
Feb 01, 2022 | 32.42 | 33.79 | 32.32 | 33.70 | 6,585,933 | +1.14(+3.51%) |
Jan 31, 2022 | 32.27 | 32.74 | 32.55 | 4,359,678 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.20 | 32.55 | 31.63 | 32.32 | 7,790,654 | -0.06(-0.17%) |
Jan 27, 2022 | 32.65 | 32.97 | 31.88 | 32.38 | 14,007,084 | +0.31(+0.96%) |
Jan 26, 2022 | 32.53 | 32.78 | 31.76 | 32.07 | 7,322,968 | -0.07(-0.23%) |
Jan 25, 2022 | 30.86 | 32.27 | 30.32 | 32.15 | 6,013,378 | +1.15(+3.72%) |
Jan 24, 2022 | 30.07 | 31.12 | 29.47 | 30.99 | 8,385,734 | +0.17(+0.54%) |
Jan 21, 2022 | 31.31 | 31.31 | 30.49 | 30.83 | 6,702,712 | -0.63(-2.01%) |
Jan 20, 2022 | 31.64 | 32.37 | 31.43 | 31.46 | 4,248,162 | -0.34(-1.08%) |
Jan 19, 2022 | 32.37 | 32.37 | 31.58 | 31.80 | 3,708,915 | -0.27(-0.84%) |
Jan 18, 2022 | 32.36 | 32.49 | 31.63 | 32.07 | 4,216,200 | +0.04(+0.12%) |
Jan 14, 2022 | 32.03 | 0 | +0.71(+2.26%) | |||
Jan 13, 2022 | 31.54 | 31.78 | 31.21 | 31.33 | 2,992,477 | -0.22(-0.71%) |
Jan 12, 2022 | 31.60 | 31.72 | 31.29 | 31.55 | 2,568,023 | +0.09(+0.30%) |
Jan 11, 2022 | 30.69 | 31.50 | 30.48 | 31.46 | 3,526,853 | +1.02(+3.36%) |
Jan 10, 2022 | 30.49 | 30.63 | 30.02 | 30.43 | 3,717,326 | -0.10(-0.34%) |
Jan 07, 2022 | 30.28 | 30.63 | 30.11 | 30.54 | 2,499,150 | +0.35(+1.17%) |
Jan 06, 2022 | 30.20 | 30.33 | 29.73 | 30.18 | 3,141,353 | +0.62(+2.11%) |
Jan 05, 2022 | 30.01 | 30.25 | 29.52 | 29.56 | 3,409,038 | -0.16(-0.53%) |
Jan 04, 2022 | 29.11 | 29.80 | 29.11 | 29.72 | 3,014,684 | +0.89(+3.10%) |
Jan 03, 2022 | 28.01 | 28.84 | 28.01 | 28.83 | 3,972,105 | +0.84(+2.99%) |
Dec 31, 2021 | 27.90 | 28.14 | 27.83 | 27.99 | 2,013,953 | +0.04(+0.13%) |
Dec 30, 2021 | 28.12 | 28.33 | 27.92 | 27.95 | 1,698,865 | -0.17(-0.59%) |
Dec 29, 2021 | 28.25 | 28.35 | 27.96 | 28.12 | 2,138,687 | -0.19(-0.66%) |
Dec 28, 2021 | 28.43 | 28.57 | 28.15 | 28.31 | 2,568,763 | -0.05(-0.16%) |
Dec 27, 2021 | 27.68 | 28.35 | 27.48 | 28.35 | 1,263,472 | +0.59(+2.11%) |
Dec 23, 2021 | 27.86 | 28.09 | 27.75 | 27.77 | 1,676,200 | +0.03(+0.10%) |
Dec 22, 2021 | 27.63 | 27.91 | 27.29 | 27.74 | 1,941,027 | +0.13(+0.47%) |
Dec 21, 2021 | 27.08 | 27.67 | 27.07 | 27.61 | 2,556,656 | +0.84(+3.13%) |
Dec 20, 2021 | 26.44 | 26.80 | 26.16 | 26.77 | 4,710,410 | -0.40(-1.47%) |
Dec 17, 2021 | 27.52 | 27.59 | 26.92 | 27.17 | 2,810,318 | -0.54(-1.95%) |
Dec 16, 2021 | 27.89 | 28.28 | 27.66 | 27.71 | 4,476,057 | +0.11(+0.40%) |
Dec 15, 2021 | 27.65 | 27.77 | 26.99 | 27.60 | 4,863,370 | -0.11(-0.40%) |
Dec 14, 2021 | 27.67 | 28.11 | 27.63 | 27.71 | 2,920,378 | -0.18(-0.63%) |
Dec 13, 2021 | 28.42 | 28.46 | 27.74 | 27.89 | 3,031,763 | -0.73(-2.57%) |
Dec 10, 2021 | 28.79 | 28.79 | 28.15 | 28.62 | 1,659,631 | +0.16(+0.55%) |
Dec 09, 2021 | 28.58 | 28.66 | 28.34 | 28.46 | 1,637,070 | -0.30(-1.06%) |
Dec 08, 2021 | 28.93 | 29.03 | 28.72 | 28.77 | 2,040,106 | -0.02(-0.06%) |
Dec 07, 2021 | 28.55 | 29.07 | 28.53 | 28.79 | 2,665,647 | +0.71(+2.53%) |
Dec 06, 2021 | 28.01 | 28.41 | 27.69 | 28.08 | 3,901,566 | +0.40(+1.43%) |
Dec 03, 2021 | 28.43 | 28.51 | 27.42 | 27.68 | 3,999,064 | -0.31(-1.12%) |
Dec 02, 2021 | 27.18 | 28.11 | 26.98 | 27.99 | 4,202,681 | +0.73(+2.67%) |