Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.57 | 32.13 | 31.36 | 31.84 | 1,451,965 | +0.29(+0.92%) |
Feb 25, 2022 | 30.99 | 31.59 | 30.63 | 31.55 | 1,404,994 | +0.35(+1.13%) |
Feb 24, 2022 | 30.57 | 31.63 | 30.33 | 31.20 | 1,752,633 | +0.26(+0.85%) |
Feb 23, 2022 | 31.55 | 31.87 | 30.75 | 30.94 | 1,492,761 | -0.57(-1.80%) |
Feb 22, 2022 | 31.56 | 31.65 | 31.20 | 31.51 | 933,078 | -0.15(-0.48%) |
Feb 18, 2022 | 31.66 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.68 | 31.91 | 31.44 | 31.58 | 935,976 | -0.19(-0.60%) |
Feb 16, 2022 | 31.11 | 31.89 | 30.86 | 31.77 | 1,294,713 | +0.61(+1.97%) |
Feb 15, 2022 | 31.52 | 32.09 | 31.09 | 31.16 | 1,323,518 | -0.34(-1.09%) |
Feb 14, 2022 | 32.00 | 32.27 | 31.35 | 31.50 | 1,362,258 | -0.68(-2.10%) |
Feb 11, 2022 | 31.55 | 32.34 | 31.36 | 32.18 | 1,606,713 | +0.60(+1.91%) |
Feb 10, 2022 | 31.39 | 32.13 | 31.19 | 31.57 | 2,006,693 | +0.15(+0.49%) |
Feb 09, 2022 | 31.08 | 31.62 | 30.99 | 31.42 | 2,147,314 | +0.37(+1.19%) |
Feb 08, 2022 | 29.16 | 31.46 | 29.15 | 31.05 | 2,787,867 | +2.12(+7.32%) |
Feb 07, 2022 | 28.80 | 29.06 | 28.51 | 28.93 | 1,729,626 | +0.40(+1.39%) |
Feb 04, 2022 | 27.93 | 28.62 | 27.60 | 28.53 | 1,409,468 | +0.56(+2.00%) |
Feb 03, 2022 | 27.99 | 27.75 | 27.97 | 2,062,320 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.51 | 28.02 | 27.35 | 27.99 | 1,169,812 | +0.52(+1.90%) |
Feb 01, 2022 | 27.79 | 28.02 | 27.23 | 27.47 | 903,860 | -0.41(-1.49%) |
Jan 31, 2022 | 27.45 | 27.88 | 1,341,579 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.96 | 27.54 | 26.66 | 27.52 | 1,331,943 | +0.58(+2.14%) |
Jan 27, 2022 | 26.44 | 27.25 | 26.44 | 26.95 | 1,738,436 | +0.58(+2.19%) |
Jan 26, 2022 | 26.11 | 26.66 | 26.07 | 26.37 | 1,412,201 | +0.22(+0.83%) |
Jan 25, 2022 | 25.96 | 26.41 | 25.44 | 26.15 | 1,619,162 | +0.23(+0.87%) |
Jan 24, 2022 | 25.55 | 25.95 | 25.09 | 25.93 | 1,401,158 | +0.20(+0.77%) |
Jan 21, 2022 | 26.15 | 26.17 | 25.57 | 25.73 | 1,083,132 | -0.30(-1.14%) |
Jan 20, 2022 | 26.62 | 27.03 | 25.96 | 26.03 | 1,091,161 | -0.58(-2.17%) |
Jan 19, 2022 | 26.73 | 27.02 | 26.45 | 26.60 | 1,102,643 | +0.02(+0.07%) |
Jan 18, 2022 | 26.21 | 26.66 | 25.78 | 26.59 | 1,800,008 | +0.38(+1.44%) |
Jan 14, 2022 | 26.21 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.79 | 27.94 | 26.57 | 26.64 | 1,262,335 | -1.14(-4.09%) |
Jan 12, 2022 | 28.01 | 28.01 | 27.58 | 27.78 | 1,004,848 | -0.14(-0.48%) |
Jan 11, 2022 | 27.42 | 28.04 | 27.35 | 27.91 | 1,490,458 | +0.57(+2.08%) |
Jan 10, 2022 | 26.77 | 27.39 | 26.76 | 27.34 | 962,550 | +0.66(+2.47%) |
Jan 07, 2022 | 26.66 | 26.94 | 26.45 | 26.69 | 1,391,940 | +0.09(+0.34%) |
Jan 06, 2022 | 26.17 | 26.74 | 26.13 | 26.60 | 894,686 | +0.73(+2.82%) |
Jan 05, 2022 | 25.97 | 26.32 | 25.79 | 25.86 | 801,519 | +0.03(+0.10%) |
Jan 04, 2022 | 26.05 | 26.12 | 25.32 | 25.84 | 1,105,702 | +0.23(+0.92%) |
Jan 03, 2022 | 25.92 | 25.98 | 25.44 | 25.60 | 781,218 | -0.39(-1.49%) |
Dec 31, 2021 | 25.91 | 26.17 | 25.77 | 25.99 | 950,758 | +0.14(+0.52%) |
Dec 30, 2021 | 25.77 | 26.05 | 25.66 | 25.86 | 532,503 | +0.03(+0.10%) |
Dec 29, 2021 | 25.81 | 25.98 | 25.67 | 25.83 | 463,484 | +0.10(+0.39%) |
Dec 28, 2021 | 25.63 | 25.98 | 25.58 | 25.73 | 831,761 | +0.04(+0.14%) |
Dec 27, 2021 | 25.62 | 25.74 | 25.47 | 25.69 | 795,989 | +0.10(+0.39%) |
Dec 23, 2021 | 25.43 | 25.74 | 25.32 | 25.59 | 644,552 | +0.18(+0.71%) |
Dec 22, 2021 | 25.36 | 25.46 | 25.10 | 25.41 | 651,670 | +0.15(+0.61%) |
Dec 21, 2021 | 25.41 | 25.88 | 25.25 | 25.26 | 1,092,545 | -0.14(-0.57%) |
Dec 20, 2021 | 25.42 | 26.02 | 25.02 | 25.41 | 1,228,708 | -0.50(-1.95%) |
Dec 17, 2021 | 24.70 | 26.04 | 24.70 | 25.91 | 2,839,151 | +1.05(+4.21%) |
Dec 16, 2021 | 24.80 | 25.05 | 24.70 | 24.86 | 915,559 | +0.22(+0.88%) |
Dec 15, 2021 | 24.78 | 24.80 | 24.40 | 24.65 | 933,578 | -0.12(-0.47%) |
Dec 14, 2021 | 23.67 | 24.85 | 23.56 | 24.77 | 2,098,055 | +1.16(+4.93%) |
Dec 13, 2021 | 24.54 | 24.59 | 23.53 | 23.60 | 1,035,822 | -0.95(-3.86%) |
Dec 10, 2021 | 24.71 | 24.95 | 24.49 | 24.55 | 635,284 | -0.17(-0.69%) |
Dec 09, 2021 | 25.10 | 25.19 | 24.68 | 24.72 | 913,421 | -0.50(-1.97%) |
Dec 08, 2021 | 25.30 | 25.35 | 25.10 | 25.22 | 648,394 | -0.08(-0.32%) |
Dec 07, 2021 | 25.32 | 25.56 | 25.05 | 25.30 | 854,061 | +0.04(+0.14%) |
Dec 06, 2021 | 25.11 | 25.33 | 24.63 | 25.26 | 843,374 | +0.15(+0.61%) |
Dec 03, 2021 | 25.12 | 25.16 | 24.71 | 25.11 | 1,071,118 | +0.03(+0.11%) |
Dec 02, 2021 | 24.91 | 25.45 | 24.79 | 25.08 | 765,503 | +0.11(+0.43%) |