Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.39 | 29.26 | 28.39 | 29.12 | 8,117,377 | -0.31(-1.06%) |
Feb 25, 2022 | 28.42 | 29.50 | 28.80 | 29.44 | 7,734,173 | +1.39(+4.95%) |
Feb 24, 2022 | 27.77 | 28.14 | 27.02 | 28.05 | 10,367,068 | -0.76(-2.64%) |
Feb 23, 2022 | 29.72 | 29.88 | 28.68 | 28.81 | 6,274,611 | -0.71(-2.41%) |
Feb 22, 2022 | 29.71 | 29.86 | 29.20 | 29.52 | 6,408,269 | -0.07(-0.23%) |
Feb 18, 2022 | 29.59 | 0 | +0.09(+0.30%) | |||
Feb 17, 2022 | 30.24 | 30.37 | 29.36 | 29.50 | 6,641,679 | -1.19(-3.87%) |
Feb 16, 2022 | 30.22 | 30.93 | 30.18 | 30.69 | 5,834,452 | +0.04(+0.15%) |
Feb 15, 2022 | 30.16 | 30.67 | 30.14 | 30.64 | 6,262,687 | +0.83(+2.78%) |
Feb 14, 2022 | 30.36 | 30.60 | 29.59 | 29.81 | 7,696,936 | -0.45(-1.49%) |
Feb 11, 2022 | 30.24 | 31.11 | 30.04 | 30.26 | 7,932,228 | -0.29(-0.96%) |
Feb 10, 2022 | 30.69 | 31.17 | 30.41 | 30.56 | 7,880,701 | -0.17(-0.56%) |
Feb 09, 2022 | 30.80 | 30.93 | 30.57 | 30.73 | 6,579,761 | -0.03(-0.11%) |
Feb 08, 2022 | 30.64 | 30.88 | 30.44 | 30.76 | 7,533,280 | +0.63(+2.10%) |
Feb 07, 2022 | 30.05 | 30.36 | 29.82 | 30.13 | 6,126,423 | +0.10(+0.33%) |
Feb 04, 2022 | 29.50 | 30.28 | 29.46 | 30.03 | 7,421,819 | +0.60(+2.04%) |
Feb 03, 2022 | 30.09 | 29.37 | 29.43 | 8,328,924 | -0.09(-0.32%) | |
Feb 02, 2022 | 29.39 | 29.66 | 29.12 | 29.52 | 10,522,158 | +0.11(+0.36%) |
Feb 01, 2022 | 28.72 | 29.48 | 28.51 | 29.42 | 12,140,273 | +0.82(+2.88%) |
Jan 31, 2022 | 28.39 | 28.72 | 28.60 | 12,960,600 | -0.13(-0.44%) | |
Jan 28, 2022 | 28.44 | 28.74 | 28.01 | 28.72 | 9,261,835 | +0.16(+0.56%) |
Jan 27, 2022 | 29.35 | 29.51 | 28.34 | 28.56 | 11,455,960 | -0.18(-0.63%) |
Jan 26, 2022 | 28.87 | 29.36 | 28.31 | 28.75 | 12,202,621 | +0.29(+1.01%) |
Jan 25, 2022 | 27.86 | 28.67 | 27.22 | 28.46 | 12,113,360 | +0.28(+1.00%) |
Jan 24, 2022 | 27.33 | 28.24 | 26.94 | 28.18 | 11,950,628 | +0.26(+0.95%) |
Jan 21, 2022 | 28.57 | 28.57 | 27.78 | 27.91 | 11,128,355 | -0.85(-2.95%) |
Jan 20, 2022 | 29.91 | 30.04 | 28.71 | 28.76 | 13,851,727 | -1.21(-4.05%) |
Jan 19, 2022 | 30.92 | 30.96 | 29.74 | 29.98 | 12,858,113 | -0.72(-2.35%) |
Jan 18, 2022 | 31.09 | 31.43 | 30.53 | 30.70 | 13,393,711 | -0.38(-1.21%) |
Jan 14, 2022 | 31.07 | 0 | +0.36(+1.17%) | |||
Jan 13, 2022 | 30.48 | 30.92 | 30.39 | 30.71 | 11,330,012 | +0.27(+0.89%) |
Jan 12, 2022 | 30.25 | 30.62 | 30.09 | 30.44 | 10,925,287 | +0.37(+1.23%) |
Jan 11, 2022 | 30.02 | 30.18 | 29.53 | 30.07 | 9,923,450 | +0.34(+1.15%) |
Jan 10, 2022 | 30.32 | 30.37 | 29.30 | 29.73 | 8,978,578 | -0.17(-0.55%) |
Jan 07, 2022 | 29.74 | 30.03 | 29.46 | 29.90 | 7,642,132 | +0.23(+0.78%) |
Jan 06, 2022 | 28.80 | 29.77 | 28.62 | 29.67 | 11,097,547 | +1.55(+5.53%) |
Jan 05, 2022 | 28.56 | 28.80 | 28.06 | 28.11 | 7,470,791 | -0.22(-0.76%) |
Jan 04, 2022 | 27.53 | 28.54 | 27.52 | 28.33 | 11,071,008 | +1.23(+4.54%) |
Jan 03, 2022 | 26.67 | 27.32 | 26.48 | 27.10 | 8,651,360 | +1.04(+4.00%) |
Dec 31, 2021 | 25.95 | 26.25 | 25.92 | 26.05 | 3,576,390 | -0.01(-0.04%) |
Dec 30, 2021 | 26.11 | 26.38 | 26.03 | 26.07 | 3,151,555 | -0.02(-0.06%) |
Dec 29, 2021 | 26.16 | 26.29 | 25.97 | 26.08 | 3,549,706 | +0.00(+0.00%) |
Dec 28, 2021 | 25.91 | 26.25 | 25.89 | 26.08 | 3,458,409 | +0.06(+0.21%) |
Dec 27, 2021 | 25.77 | 26.04 | 25.59 | 26.03 | 3,667,178 | +0.31(+1.22%) |
Dec 23, 2021 | 25.74 | 26.05 | 25.64 | 25.71 | 6,538,158 | +0.27(+1.06%) |
Dec 22, 2021 | 25.15 | 25.56 | 25.05 | 25.44 | 6,635,161 | +0.17(+0.68%) |
Dec 21, 2021 | 24.88 | 25.34 | 24.84 | 25.27 | 6,814,470 | +0.74(+3.01%) |
Dec 20, 2021 | 24.64 | 24.64 | 24.02 | 24.53 | 8,782,229 | -0.53(-2.13%) |
Dec 17, 2021 | 25.89 | 25.96 | 25.05 | 25.07 | 13,690,639 | -0.92(-3.52%) |
Dec 16, 2021 | 26.36 | 26.62 | 25.86 | 25.98 | 8,030,557 | -0.02(-0.06%) |
Dec 15, 2021 | 26.07 | 26.19 | 25.64 | 26.00 | 7,224,257 | +0.04(+0.15%) |
Dec 14, 2021 | 25.76 | 26.29 | 25.61 | 25.96 | 8,954,297 | +0.44(+1.71%) |
Dec 13, 2021 | 26.02 | 26.04 | 25.43 | 25.53 | 5,856,561 | -0.61(-2.34%) |
Dec 10, 2021 | 26.31 | 26.43 | 25.74 | 26.14 | 5,215,901 | +0.02(+0.06%) |
Dec 09, 2021 | 26.04 | 26.34 | 25.92 | 26.12 | 5,391,868 | -0.13(-0.48%) |
Dec 08, 2021 | 26.63 | 26.71 | 26.21 | 26.25 | 8,035,134 | -0.40(-1.51%) |
Dec 07, 2021 | 26.39 | 26.95 | 26.30 | 26.65 | 8,279,394 | +0.42(+1.62%) |
Dec 06, 2021 | 26.10 | 26.57 | 25.87 | 26.23 | 9,897,464 | +0.67(+2.61%) |
Dec 03, 2021 | 26.45 | 26.57 | 25.38 | 25.56 | 9,113,993 | -0.95(-3.58%) |
Dec 02, 2021 | 25.96 | 26.66 | 25.70 | 26.51 | 7,985,738 | +0.85(+3.33%) |