Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.30 | 30.08 | 29.21 | 29.50 | 1,216,955 | -0.19(-0.64%) |
Feb 25, 2022 | 28.15 | 29.75 | 29.05 | 29.69 | 1,455,455 | +1.47(+5.21%) |
Feb 24, 2022 | 26.23 | 28.41 | 26.14 | 28.22 | 1,423,442 | +1.19(+4.40%) |
Feb 23, 2022 | 28.17 | 28.17 | 26.91 | 27.03 | 1,421,141 | -0.67(-2.42%) |
Feb 22, 2022 | 28.47 | 28.87 | 27.59 | 27.70 | 973,449 | -1.02(-3.55%) |
Feb 18, 2022 | 28.72 | 0 | -0.18(-0.62%) | |||
Feb 17, 2022 | 29.60 | 29.99 | 28.87 | 28.90 | 1,088,201 | -1.16(-3.86%) |
Feb 16, 2022 | 30.20 | 30.36 | 29.77 | 30.06 | 807,533 | -0.27(-0.89%) |
Feb 15, 2022 | 30.07 | 30.67 | 29.91 | 30.33 | 932,624 | +0.64(+2.16%) |
Feb 14, 2022 | 28.97 | 29.77 | 28.96 | 29.69 | 1,344,019 | +0.61(+2.10%) |
Feb 11, 2022 | 29.63 | 29.98 | 28.75 | 29.08 | 1,163,680 | +0.00(+0.00%) |
Feb 10, 2022 | 29.56 | 30.88 | 28.96 | 29.08 | 1,991,311 | -1.39(-4.56%) |
Feb 09, 2022 | 30.21 | 31.31 | 30.21 | 30.47 | 1,381,696 | +1.00(+3.39%) |
Feb 08, 2022 | 29.65 | 30.23 | 29.05 | 29.47 | 1,601,542 | +0.23(+0.79%) |
Feb 07, 2022 | 29.45 | 29.79 | 29.11 | 29.24 | 1,201,844 | -0.22(-0.75%) |
Feb 04, 2022 | 30.74 | 31.13 | 29.27 | 29.46 | 1,584,770 | -1.54(-4.97%) |
Feb 03, 2022 | 30.77 | 31.30 | 31.00 | 998,867 | -0.14(-0.45%) | |
Feb 02, 2022 | 30.74 | 31.48 | 30.50 | 31.14 | 698,437 | +0.47(+1.53%) |
Feb 01, 2022 | 30.68 | 30.77 | 29.49 | 30.67 | 762,973 | -0.02(-0.07%) |
Jan 31, 2022 | 29.21 | 30.70 | 30.69 | 899,515 | +1.01(+3.40%) | |
Jan 28, 2022 | 29.20 | 29.69 | 28.06 | 29.68 | 825,914 | +0.57(+1.96%) |
Jan 27, 2022 | 29.70 | 30.04 | 28.69 | 29.11 | 1,019,796 | -0.21(-0.72%) |
Jan 26, 2022 | 30.30 | 30.88 | 28.92 | 29.32 | 1,357,155 | -0.69(-2.30%) |
Jan 25, 2022 | 29.94 | 30.38 | 29.30 | 30.01 | 661,326 | -0.49(-1.61%) |
Jan 24, 2022 | 29.00 | 30.61 | 28.85 | 30.50 | 1,825,643 | +0.89(+3.01%) |
Jan 21, 2022 | 29.73 | 30.42 | 29.49 | 29.61 | 1,360,690 | -0.16(-0.54%) |
Jan 20, 2022 | 30.74 | 31.36 | 29.73 | 29.77 | 787,222 | -0.71(-2.33%) |
Jan 19, 2022 | 31.24 | 31.42 | 30.20 | 30.48 | 1,005,957 | -0.76(-2.43%) |
Jan 18, 2022 | 32.24 | 32.24 | 31.04 | 31.24 | 590,101 | -1.55(-4.73%) |
Jan 14, 2022 | 32.79 | 0 | -0.44(-1.32%) | |||
Jan 13, 2022 | 32.99 | 33.85 | 32.83 | 33.23 | 796,273 | +1.42(+4.46%) |
Jan 12, 2022 | 32.19 | 32.70 | 31.55 | 31.81 | 596,146 | -0.33(-1.03%) |
Jan 11, 2022 | 31.60 | 32.44 | 31.10 | 32.14 | 731,110 | +0.62(+1.97%) |
Jan 10, 2022 | 30.69 | 31.55 | 30.35 | 31.52 | 772,706 | +0.68(+2.20%) |
Jan 07, 2022 | 32.61 | 32.65 | 30.82 | 30.84 | 889,446 | -1.72(-5.28%) |
Jan 06, 2022 | 33.35 | 33.35 | 32.39 | 32.56 | 724,107 | -0.77(-2.31%) |
Jan 05, 2022 | 34.31 | 34.93 | 33.31 | 33.33 | 668,144 | -0.95(-2.77%) |
Jan 04, 2022 | 34.11 | 34.51 | 33.91 | 34.28 | 687,260 | +0.52(+1.54%) |
Jan 03, 2022 | 34.93 | 35.17 | 33.59 | 33.76 | 1,066,406 | -1.20(-3.43%) |
Dec 31, 2021 | 34.50 | 35.15 | 34.41 | 34.96 | 388,014 | +0.33(+0.95%) |
Dec 30, 2021 | 34.95 | 35.14 | 34.47 | 34.63 | 426,551 | -0.30(-0.86%) |
Dec 29, 2021 | 34.35 | 35.12 | 34.35 | 34.93 | 536,478 | +0.39(+1.13%) |
Dec 28, 2021 | 34.20 | 34.81 | 34.20 | 34.54 | 391,970 | +0.27(+0.79%) |
Dec 27, 2021 | 33.85 | 34.31 | 33.47 | 34.27 | 435,427 | +0.68(+2.02%) |
Dec 23, 2021 | 33.90 | 33.96 | 33.35 | 33.59 | 476,212 | -0.10(-0.30%) |
Dec 22, 2021 | 33.21 | 33.86 | 33.12 | 33.69 | 705,552 | +0.58(+1.75%) |
Dec 21, 2021 | 31.74 | 33.16 | 31.68 | 33.11 | 807,697 | +1.71(+5.45%) |
Dec 20, 2021 | 31.74 | 32.00 | 30.76 | 31.40 | 798,482 | -0.84(-2.61%) |
Dec 17, 2021 | 32.70 | 32.99 | 32.06 | 32.24 | 2,414,244 | -0.76(-2.30%) |
Dec 16, 2021 | 34.20 | 34.32 | 32.77 | 33.00 | 948,850 | -1.41(-4.10%) |
Dec 15, 2021 | 33.97 | 34.42 | 33.27 | 34.41 | 1,030,676 | +0.53(+1.56%) |
Dec 14, 2021 | 34.22 | 34.32 | 33.58 | 33.88 | 739,206 | -0.53(-1.54%) |
Dec 13, 2021 | 35.51 | 35.51 | 34.20 | 34.41 | 1,102,266 | -0.56(-1.60%) |
Dec 10, 2021 | 34.15 | 35.03 | 33.99 | 34.97 | 768,386 | +1.00(+2.94%) |
Dec 09, 2021 | 34.08 | 34.77 | 33.94 | 33.97 | 999,176 | -0.41(-1.19%) |
Dec 08, 2021 | 34.51 | 34.82 | 34.16 | 34.38 | 798,296 | +0.17(+0.50%) |
Dec 07, 2021 | 34.87 | 34.91 | 33.95 | 34.21 | 616,195 | -0.10(-0.29%) |
Dec 06, 2021 | 33.52 | 34.45 | 33.17 | 34.31 | 860,950 | +1.48(+4.51%) |
Dec 03, 2021 | 33.29 | 33.29 | 32.54 | 32.83 | 742,628 | -0.08(-0.24%) |
Dec 02, 2021 | 31.25 | 33.19 | 31.04 | 32.91 | 872,033 | +1.98(+6.40%) |