Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.82 | 30.86 | 29.12 | 30.20 | 952,530 | +0.36(+1.21%) |
Feb 25, 2022 | 30.07 | 30.17 | 28.42 | 29.84 | 1,419,770 | -0.36(-1.19%) |
Feb 24, 2022 | 27.47 | 30.51 | 27.11 | 30.20 | 1,625,154 | +1.42(+4.93%) |
Feb 23, 2022 | 31.53 | 31.54 | 28.59 | 28.78 | 1,649,670 | -2.44(-7.82%) |
Feb 22, 2022 | 32.18 | 32.91 | 31.16 | 31.22 | 1,071,999 | -1.30(-4.00%) |
Feb 18, 2022 | 32.52 | 0 | -0.48(-1.45%) | |||
Feb 17, 2022 | 34.03 | 34.60 | 32.67 | 33.00 | 1,834,744 | -1.44(-4.18%) |
Feb 16, 2022 | 32.12 | 34.82 | 31.16 | 34.44 | 1,293,506 | +2.41(+7.52%) |
Feb 15, 2022 | 31.12 | 32.23 | 30.99 | 32.03 | 878,305 | +1.58(+5.19%) |
Feb 14, 2022 | 31.00 | 31.43 | 30.19 | 30.45 | 529,067 | -0.35(-1.14%) |
Feb 11, 2022 | 30.77 | 32.40 | 30.38 | 30.80 | 1,003,716 | -0.05(-0.16%) |
Feb 10, 2022 | 29.79 | 32.62 | 29.44 | 30.85 | 2,159,461 | +0.40(+1.31%) |
Feb 09, 2022 | 29.35 | 30.51 | 29.24 | 30.45 | 1,225,916 | +1.41(+4.86%) |
Feb 08, 2022 | 28.61 | 29.45 | 28.27 | 29.04 | 1,123,351 | +0.24(+0.83%) |
Feb 07, 2022 | 27.56 | 29.17 | 27.45 | 28.80 | 882,265 | +1.21(+4.39%) |
Feb 04, 2022 | 27.27 | 28.08 | 26.95 | 27.59 | 604,759 | +0.32(+1.17%) |
Feb 03, 2022 | 27.07 | 27.27 | 809,468 | -0.83(-2.95%) | ||
Feb 02, 2022 | 29.11 | 29.47 | 27.76 | 28.10 | 1,102,516 | -1.23(-4.19%) |
Feb 01, 2022 | 28.93 | 30.01 | 28.37 | 29.33 | 1,190,975 | +1.91(+6.97%) |
Jan 28, 2022 | 25.61 | 27.46 | 25.25 | 27.42 | 1,636,585 | +1.74(+6.78%) |
Jan 27, 2022 | 26.96 | 27.54 | 25.52 | 25.68 | 1,680,791 | -0.83(-3.13%) |
Jan 26, 2022 | 27.43 | 28.23 | 26.33 | 26.51 | 1,612,842 | -0.32(-1.19%) |
Jan 25, 2022 | 27.19 | 27.95 | 26.09 | 26.83 | 2,177,446 | -0.83(-3.00%) |
Jan 24, 2022 | 26.25 | 27.82 | 25.21 | 27.66 | 2,155,456 | +1.12(+4.22%) |
Jan 21, 2022 | 26.59 | 27.13 | 26.12 | 26.54 | 1,511,436 | -0.25(-0.93%) |
Jan 20, 2022 | 28.49 | 29.13 | 26.53 | 26.79 | 1,858,335 | -1.05(-3.77%) |
Jan 19, 2022 | 27.55 | 30.23 | 27.30 | 27.84 | 1,367,153 | +0.41(+1.49%) |
Jan 18, 2022 | 28.78 | 29.19 | 27.34 | 27.43 | 1,510,059 | -1.56(-5.38%) |
Jan 14, 2022 | 28.99 | 0 | +1.26(+4.54%) | |||
Jan 13, 2022 | 29.04 | 29.04 | 27.60 | 27.73 | 1,445,117 | -1.43(-4.90%) |
Jan 12, 2022 | 30.28 | 30.46 | 29.08 | 29.16 | 1,356,443 | -1.07(-3.54%) |
Jan 11, 2022 | 29.13 | 30.25 | 28.85 | 30.23 | 1,025,853 | +1.06(+3.63%) |
Jan 10, 2022 | 28.55 | 29.25 | 27.47 | 29.17 | 910,370 | +0.54(+1.89%) |
Jan 07, 2022 | 28.37 | 29.66 | 28.00 | 28.63 | 1,023,858 | +0.22(+0.77%) |
Jan 06, 2022 | 27.69 | 28.77 | 27.07 | 28.41 | 1,261,282 | +0.74(+2.67%) |
Jan 05, 2022 | 29.32 | 29.99 | 27.63 | 27.67 | 1,266,184 | -1.66(-5.66%) |
Jan 04, 2022 | 29.88 | 30.44 | 28.84 | 29.33 | 1,519,352 | -1.13(-3.71%) |
Jan 03, 2022 | 29.56 | 31.00 | 28.81 | 30.46 | 973,261 | +1.19(+4.07%) |
Dec 31, 2021 | 29.92 | 30.59 | 29.13 | 29.27 | 729,191 | -0.59(-1.98%) |
Dec 30, 2021 | 29.86 | 31.10 | 29.59 | 29.86 | 896,596 | -0.39(-1.29%) |
Dec 29, 2021 | 30.58 | 31.00 | 29.96 | 30.25 | 747,742 | -0.54(-1.75%) |
Dec 28, 2021 | 30.80 | 31.94 | 30.65 | 30.79 | 1,031,875 | -0.10(-0.32%) |
Dec 27, 2021 | 32.34 | 32.34 | 30.88 | 30.89 | 1,285,057 | -1.50(-4.63%) |
Dec 23, 2021 | 30.28 | 32.90 | 30.00 | 32.39 | 1,535,441 | +1.32(+4.25%) |
Dec 22, 2021 | 31.17 | 31.99 | 30.50 | 31.07 | 1,060,947 | -0.07(-0.22%) |
Dec 21, 2021 | 31.17 | 32.14 | 30.97 | 31.14 | 1,431,399 | -0.78(-2.46%) |
Dec 20, 2021 | 29.98 | 32.08 | 29.50 | 31.92 | 2,446,964 | +1.37(+4.50%) |
Dec 17, 2021 | 27.47 | 30.80 | 26.86 | 30.55 | 3,575,289 | +2.90(+10.49%) |
Dec 16, 2021 | 28.20 | 28.99 | 27.22 | 27.65 | 2,308,136 | -0.55(-1.95%) |
Dec 15, 2021 | 28.20 | 28.36 | 26.06 | 28.20 | 6,418,032 | +3.30(+13.25%) |
Dec 14, 2021 | 25.51 | 26.99 | 24.61 | 24.90 | 11,927,481 | -4.81(-16.19%) |
Dec 13, 2021 | 26.08 | 32.49 | 24.71 | 29.71 | 5,240,844 | +2.12(+7.68%) |
Dec 10, 2021 | 29.09 | 29.28 | 27.35 | 27.59 | 1,095,038 | -1.48(-5.09%) |
Dec 09, 2021 | 30.09 | 30.67 | 28.89 | 29.07 | 599,546 | -1.32(-4.35%) |
Dec 08, 2021 | 29.87 | 30.92 | 29.20 | 30.39 | 876,694 | +0.88(+2.99%) |
Dec 07, 2021 | 29.77 | 30.60 | 29.17 | 29.51 | 1,346,082 | +1.34(+4.75%) |
Dec 06, 2021 | 27.55 | 28.77 | 26.86 | 28.17 | 775,965 | +0.71(+2.59%) |
Dec 03, 2021 | 28.98 | 29.13 | 27.23 | 27.46 | 993,105 | -1.45(-5.02%) |
Dec 02, 2021 | 27.21 | 28.96 | 26.92 | 28.91 | 1,156,824 | +1.78(+6.56%) |