Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.49 | 30.82 | 30.34 | 30.51 | 1,447,910 | -0.53(-1.70%) |
Feb 25, 2022 | 30.64 | 31.06 | 30.71 | 31.04 | 1,433,397 | +0.68(+2.23%) |
Feb 24, 2022 | 29.71 | 30.42 | 29.68 | 30.36 | 1,921,482 | -0.21(-0.70%) |
Feb 23, 2022 | 31.03 | 31.06 | 30.52 | 30.58 | 882,267 | -0.23(-0.75%) |
Feb 22, 2022 | 30.86 | 31.05 | 30.61 | 30.81 | 1,973,147 | -0.37(-1.19%) |
Feb 18, 2022 | 31.18 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 31.48 | 31.52 | 31.24 | 31.26 | 763,771 | -0.47(-1.48%) |
Feb 16, 2022 | 31.58 | 31.80 | 31.54 | 31.73 | 784,318 | +0.03(+0.10%) |
Feb 15, 2022 | 31.54 | 31.73 | 31.54 | 31.70 | 585,857 | +0.45(+1.45%) |
Feb 14, 2022 | 31.30 | 31.32 | 31.01 | 31.25 | 1,436,963 | -0.12(-0.37%) |
Feb 11, 2022 | 31.77 | 31.88 | 31.26 | 31.36 | 1,455,770 | -0.43(-1.35%) |
Feb 10, 2022 | 31.82 | 32.11 | 31.71 | 31.79 | 782,580 | -0.34(-1.05%) |
Feb 09, 2022 | 32.02 | 32.13 | 31.99 | 32.13 | 575,052 | +0.50(+1.57%) |
Feb 08, 2022 | 31.48 | 31.67 | 31.41 | 31.63 | 727,660 | +0.21(+0.66%) |
Feb 07, 2022 | 31.43 | 31.58 | 31.39 | 31.43 | 567,915 | +0.04(+0.13%) |
Feb 04, 2022 | 31.27 | 31.52 | 31.20 | 31.39 | 964,705 | +0.09(+0.29%) |
Feb 03, 2022 | 31.49 | 31.28 | 31.30 | 775,227 | -0.57(-1.79%) | |
Feb 02, 2022 | 31.87 | 31.89 | 31.72 | 31.87 | 697,944 | +0.17(+0.52%) |
Feb 01, 2022 | 31.61 | 31.72 | 31.45 | 31.70 | 831,999 | +0.16(+0.50%) |
Jan 31, 2022 | 31.19 | 31.56 | 31.54 | 727,007 | +0.33(+1.06%) | |
Jan 28, 2022 | 30.96 | 31.25 | 30.76 | 31.21 | 891,453 | +0.07(+0.21%) |
Jan 27, 2022 | 31.30 | 31.44 | 31.06 | 31.15 | 855,774 | +0.07(+0.24%) |
Jan 26, 2022 | 31.40 | 31.46 | 30.93 | 31.07 | 1,338,297 | +0.06(+0.19%) |
Jan 25, 2022 | 30.89 | 31.17 | 30.68 | 31.01 | 1,298,498 | -0.17(-0.53%) |
Jan 24, 2022 | 30.96 | 31.20 | 30.41 | 31.18 | 1,977,231 | -0.25(-0.79%) |
Jan 21, 2022 | 31.70 | 31.76 | 31.39 | 31.43 | 1,397,641 | -0.45(-1.43%) |
Jan 20, 2022 | 32.11 | 32.22 | 31.85 | 31.88 | 743,784 | -0.10(-0.31%) |
Jan 19, 2022 | 32.20 | 32.21 | 31.96 | 31.98 | 696,404 | -0.12(-0.39%) |
Jan 18, 2022 | 32.14 | 32.23 | 32.04 | 32.11 | 1,259,226 | -0.28(-0.87%) |
Jan 14, 2022 | 32.39 | 0 | +0.05(+0.15%) | |||
Jan 13, 2022 | 32.61 | 32.64 | 32.30 | 32.34 | 649,582 | -0.28(-0.86%) |
Jan 12, 2022 | 32.60 | 32.67 | 32.54 | 32.62 | 721,462 | +0.07(+0.20%) |
Jan 11, 2022 | 32.34 | 32.55 | 32.25 | 32.55 | 583,927 | +0.24(+0.74%) |
Jan 10, 2022 | 32.29 | 32.31 | 32.02 | 32.31 | 1,072,328 | -0.21(-0.66%) |
Jan 07, 2022 | 32.46 | 32.56 | 32.34 | 32.53 | 466,818 | -0.05(-0.15%) |
Jan 06, 2022 | 32.60 | 32.68 | 32.45 | 32.58 | 1,328,306 | -0.12(-0.35%) |
Jan 05, 2022 | 33.00 | 33.04 | 32.69 | 32.69 | 1,135,712 | -0.31(-0.93%) |
Jan 04, 2022 | 33.05 | 33.05 | 32.93 | 33.00 | 961,148 | +0.21(+0.66%) |
Jan 03, 2022 | 32.69 | 32.79 | 32.60 | 32.78 | 724,502 | +0.34(+1.04%) |
Dec 31, 2021 | 32.49 | 32.56 | 32.42 | 32.44 | 362,279 | -0.07(-0.20%) |
Dec 30, 2021 | 32.58 | 32.65 | 32.49 | 32.51 | 816,455 | -0.07(-0.20%) |
Dec 29, 2021 | 32.53 | 32.63 | 32.46 | 32.58 | 747,245 | -0.08(-0.25%) |
Dec 28, 2021 | 32.64 | 32.71 | 32.63 | 32.66 | 635,622 | +0.05(+0.15%) |
Dec 27, 2021 | 32.40 | 32.61 | 32.37 | 32.61 | 428,986 | +0.28(+0.87%) |
Dec 23, 2021 | 32.22 | 32.40 | 32.21 | 32.33 | 577,997 | +0.18(+0.57%) |
Dec 22, 2021 | 31.87 | 32.18 | 31.86 | 32.15 | 687,409 | +0.15(+0.46%) |
Dec 21, 2021 | 31.77 | 32.01 | 31.77 | 32.00 | 706,722 | +0.35(+1.10%) |
Dec 20, 2021 | 31.49 | 31.66 | 31.39 | 31.65 | 1,179,481 | -0.09(-0.29%) |
Dec 17, 2021 | 31.81 | 31.91 | 31.68 | 31.74 | 937,103 | -0.25(-0.78%) |
Dec 16, 2021 | 32.15 | 32.18 | 31.92 | 31.99 | 859,882 | -0.10(-0.31%) |
Dec 15, 2021 | 31.78 | 32.09 | 31.69 | 32.09 | 794,931 | +0.38(+1.19%) |
Dec 14, 2021 | 31.70 | 31.79 | 31.56 | 31.71 | 558,548 | -0.12(-0.39%) |
Dec 13, 2021 | 31.97 | 31.98 | 31.79 | 31.83 | 711,234 | -0.18(-0.56%) |
Dec 10, 2021 | 32.06 | 32.23 | 31.94 | 32.01 | 485,885 | -0.02(-0.05%) |
Dec 09, 2021 | 32.08 | 32.11 | 32.01 | 32.03 | 483,744 | -0.20(-0.61%) |
Dec 08, 2021 | 32.24 | 32.28 | 32.16 | 32.23 | 533,394 | +0.01(+0.03%) |
Dec 07, 2021 | 32.08 | 32.29 | 32.06 | 32.22 | 520,034 | +0.61(+1.92%) |
Dec 06, 2021 | 31.49 | 31.65 | 31.37 | 31.61 | 565,359 | +0.36(+1.16%) |
Dec 03, 2021 | 31.48 | 31.51 | 31.03 | 31.25 | 1,356,934 | -0.09(-0.29%) |
Dec 02, 2021 | 31.06 | 31.42 | 31.04 | 31.34 | 1,665,136 | +0.40(+1.30%) |