Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.44 | 32.53 | 32.07 | 32.13 | 3,789,990 | +0.12(+0.39%) |
Feb 25, 2022 | 32.69 | 32.54 | 31.96 | 32.00 | 4,103,945 | -0.82(-2.50%) |
Feb 24, 2022 | 33.75 | 33.77 | 32.78 | 32.82 | 6,028,963 | -0.07(-0.20%) |
Feb 23, 2022 | 32.24 | 32.95 | 32.24 | 32.89 | 2,556,163 | +0.41(+1.26%) |
Feb 22, 2022 | 32.21 | 32.70 | 32.07 | 32.48 | 2,942,772 | +0.47(+1.46%) |
Feb 18, 2022 | 32.01 | 0 | +0.19(+0.60%) | |||
Feb 17, 2022 | 31.48 | 31.87 | 31.44 | 31.82 | 1,355,380 | +0.57(+1.83%) |
Feb 16, 2022 | 31.34 | 31.53 | 31.16 | 31.25 | 1,348,500 | +0.03(+0.09%) |
Feb 15, 2022 | 31.31 | 31.37 | 31.15 | 31.22 | 1,289,102 | -0.38(-1.21%) |
Feb 14, 2022 | 31.55 | 31.84 | 31.46 | 31.60 | 2,428,370 | +0.13(+0.42%) |
Feb 11, 2022 | 31.03 | 31.57 | 30.85 | 31.47 | 2,429,490 | +0.44(+1.42%) |
Feb 10, 2022 | 30.85 | 31.15 | 30.56 | 31.03 | 2,232,806 | +0.44(+1.44%) |
Feb 09, 2022 | 30.64 | 30.67 | 30.55 | 30.59 | 1,336,840 | -0.28(-0.90%) |
Feb 08, 2022 | 31.15 | 31.19 | 30.79 | 30.87 | 998,292 | -0.32(-1.01%) |
Feb 07, 2022 | 31.15 | 31.28 | 30.98 | 31.18 | 1,164,987 | -0.03(-0.09%) |
Feb 04, 2022 | 31.25 | 31.46 | 30.98 | 31.21 | 1,805,444 | +0.03(+0.09%) |
Feb 03, 2022 | 30.88 | 31.22 | 31.18 | 1,924,752 | +0.43(+1.40%) | |
Feb 02, 2022 | 30.98 | 31.03 | 30.70 | 30.75 | 2,161,094 | -0.19(-0.62%) |
Feb 01, 2022 | 31.13 | 31.31 | 30.92 | 30.94 | 1,577,951 | -0.27(-0.86%) |
Jan 31, 2022 | 31.68 | 31.16 | 31.21 | 1,990,995 | -0.33(-1.06%) | |
Jan 28, 2022 | 32.03 | 32.42 | 31.55 | 31.55 | 3,315,410 | -0.55(-1.73%) |
Jan 27, 2022 | 31.80 | 32.22 | 31.51 | 32.10 | 3,524,648 | +0.01(+0.03%) |
Jan 26, 2022 | 31.65 | 32.28 | 31.48 | 32.09 | 4,324,089 | +0.14(+0.45%) |
Jan 25, 2022 | 32.20 | 32.66 | 31.75 | 31.95 | 3,970,443 | +0.06(+0.18%) |
Jan 24, 2022 | 32.38 | 33.03 | 31.85 | 31.89 | 7,059,539 | -0.12(-0.39%) |
Jan 21, 2022 | 31.59 | 32.02 | 31.42 | 32.01 | 3,075,463 | +0.43(+1.36%) |
Jan 20, 2022 | 31.21 | 31.62 | 30.89 | 31.58 | 1,834,209 | +0.28(+0.88%) |
Jan 19, 2022 | 30.92 | 31.33 | 30.86 | 31.31 | 1,163,050 | +0.30(+0.95%) |
Jan 18, 2022 | 30.89 | 31.12 | 30.87 | 31.01 | 1,191,388 | +0.45(+1.47%) |
Jan 14, 2022 | 30.56 | 0 | +0.19(+0.63%) | |||
Jan 13, 2022 | 30.15 | 30.46 | 30.07 | 30.37 | 1,147,994 | +0.12(+0.41%) |
Jan 12, 2022 | 30.17 | 30.35 | 30.11 | 30.25 | 810,158 | -0.03(-0.09%) |
Jan 11, 2022 | 30.42 | 30.69 | 30.27 | 30.28 | 1,249,048 | -0.14(-0.47%) |
Jan 10, 2022 | 30.41 | 30.79 | 30.41 | 30.42 | 2,315,103 | +0.11(+0.38%) |
Jan 07, 2022 | 30.33 | 30.40 | 30.18 | 30.30 | 656,420 | +0.01(+0.03%) |
Jan 06, 2022 | 30.15 | 30.33 | 30.12 | 30.29 | 1,240,435 | +0.14(+0.47%) |
Jan 05, 2022 | 29.86 | 30.17 | 29.73 | 30.15 | 1,273,607 | +0.31(+1.02%) |
Jan 04, 2022 | 29.90 | 29.90 | 29.75 | 29.85 | 761,613 | -0.18(-0.60%) |
Jan 03, 2022 | 30.13 | 30.31 | 30.02 | 30.03 | 852,348 | -0.21(-0.69%) |
Dec 31, 2021 | 30.23 | 30.27 | 30.12 | 30.24 | 645,105 | +0.06(+0.19%) |
Dec 30, 2021 | 30.05 | 30.21 | 29.95 | 30.18 | 640,895 | +0.08(+0.25%) |
Dec 29, 2021 | 30.19 | 30.20 | 30.05 | 30.10 | 486,514 | -0.09(-0.28%) |
Dec 28, 2021 | 30.27 | 30.27 | 30.09 | 30.19 | 746,195 | -0.08(-0.25%) |
Dec 27, 2021 | 30.50 | 30.54 | 30.27 | 30.27 | 528,336 | -0.31(-1.00%) |
Dec 23, 2021 | 30.66 | 30.68 | 30.49 | 30.57 | 880,284 | -0.17(-0.56%) |
Dec 22, 2021 | 30.97 | 31.03 | 30.74 | 30.74 | 1,262,292 | -0.23(-0.74%) |
Dec 21, 2021 | 31.23 | 31.27 | 30.96 | 30.97 | 2,076,562 | -0.50(-1.58%) |
Dec 20, 2021 | 31.48 | 31.72 | 31.45 | 31.47 | 1,497,760 | +0.37(+1.20%) |
Dec 17, 2021 | 30.85 | 31.17 | 30.82 | 31.10 | 1,587,383 | +0.45(+1.46%) |
Dec 16, 2021 | 30.50 | 30.74 | 30.40 | 30.65 | 992,458 | +0.03(+0.09%) |
Dec 15, 2021 | 30.98 | 31.09 | 30.61 | 30.62 | 1,584,293 | -0.33(-1.08%) |
Dec 14, 2021 | 30.99 | 31.05 | 30.76 | 30.95 | 928,697 | +0.10(+0.31%) |
Dec 13, 2021 | 30.66 | 30.90 | 30.62 | 30.86 | 521,528 | +0.27(+0.87%) |
Dec 10, 2021 | 30.71 | 30.82 | 30.59 | 30.59 | 931,334 | -0.19(-0.62%) |
Dec 09, 2021 | 30.89 | 30.93 | 30.69 | 30.78 | 823,794 | -0.01(-0.03%) |
Dec 08, 2021 | 30.77 | 30.93 | 30.71 | 30.79 | 643,749 | -0.03(-0.09%) |
Dec 07, 2021 | 30.97 | 30.98 | 30.74 | 30.82 | 888,068 | -0.43(-1.37%) |
Dec 06, 2021 | 31.58 | 31.62 | 31.14 | 31.25 | 1,330,002 | -0.60(-1.89%) |
Dec 03, 2021 | 31.71 | 32.15 | 31.66 | 31.85 | 1,080,999 | +0.06(+0.18%) |
Dec 02, 2021 | 32.30 | 32.35 | 31.71 | 31.79 | 1,202,958 | -0.62(-1.91%) |