Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.50 | 31.10 | 29.95 | 30.34 | 892,966 | -0.29(-0.95%) |
Feb 25, 2022 | 29.28 | 30.63 | 28.76 | 30.63 | 784,387 | +1.20(+4.08%) |
Feb 24, 2022 | 26.90 | 29.58 | 26.47 | 29.43 | 1,444,220 | +0.79(+2.76%) |
Feb 23, 2022 | 30.26 | 30.31 | 28.63 | 28.64 | 863,089 | -1.19(-3.99%) |
Feb 22, 2022 | 29.28 | 30.78 | 29.26 | 29.83 | 682,672 | -0.24(-0.80%) |
Feb 18, 2022 | 30.07 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 31.19 | 31.57 | 30.15 | 30.40 | 672,033 | -1.09(-3.46%) |
Feb 16, 2022 | 31.30 | 32.11 | 30.72 | 31.49 | 772,564 | -0.10(-0.32%) |
Feb 15, 2022 | 31.08 | 31.79 | 30.84 | 31.59 | 1,406,158 | +1.34(+4.43%) |
Feb 14, 2022 | 29.82 | 30.67 | 29.40 | 30.25 | 717,090 | +0.45(+1.51%) |
Feb 11, 2022 | 29.97 | 31.24 | 29.29 | 29.80 | 835,380 | -0.21(-0.70%) |
Feb 10, 2022 | 29.11 | 31.32 | 28.68 | 30.01 | 1,227,590 | +0.29(+0.98%) |
Feb 09, 2022 | 27.58 | 29.87 | 27.58 | 29.72 | 1,189,670 | +2.38(+8.71%) |
Feb 08, 2022 | 27.64 | 27.98 | 26.80 | 27.34 | 698,137 | -0.48(-1.73%) |
Feb 07, 2022 | 27.90 | 29.25 | 27.62 | 27.82 | 950,384 | +0.03(+0.11%) |
Feb 04, 2022 | 27.10 | 27.87 | 26.95 | 27.79 | 802,098 | +0.63(+2.32%) |
Feb 03, 2022 | 26.64 | 28.11 | 27.16 | 1,094,876 | +0.01(+0.04%) | |
Feb 02, 2022 | 27.63 | 27.75 | 26.66 | 27.15 | 854,472 | -0.50(-1.81%) |
Feb 01, 2022 | 27.30 | 28.11 | 26.31 | 27.65 | 1,420,742 | +0.76(+2.83%) |
Jan 31, 2022 | 25.20 | 26.92 | 26.89 | 1,886,116 | +1.63(+6.45%) | |
Jan 28, 2022 | 24.22 | 25.29 | 23.11 | 25.26 | 1,153,446 | +1.12(+4.64%) |
Jan 27, 2022 | 25.93 | 26.39 | 23.80 | 24.14 | 1,046,118 | -1.32(-5.18%) |
Jan 26, 2022 | 25.95 | 26.97 | 24.77 | 25.46 | 1,538,678 | +0.12(+0.47%) |
Jan 25, 2022 | 24.95 | 25.85 | 24.31 | 25.34 | 1,166,263 | -0.27(-1.05%) |
Jan 24, 2022 | 24.27 | 25.73 | 22.40 | 25.61 | 2,401,455 | +0.55(+2.19%) |
Jan 21, 2022 | 25.67 | 26.33 | 24.40 | 25.06 | 2,499,445 | -1.58(-5.93%) |
Jan 20, 2022 | 30.00 | 30.00 | 26.50 | 26.64 | 2,718,442 | -2.85(-9.66%) |
Jan 19, 2022 | 32.00 | 33.00 | 29.44 | 29.49 | 1,981,403 | -1.21(-3.94%) |
Jan 18, 2022 | 32.68 | 32.91 | 30.45 | 30.70 | 1,601,771 | -1.80(-5.54%) |
Jan 14, 2022 | 32.50 | 0 | -0.81(-2.43%) | |||
Jan 13, 2022 | 32.95 | 36.29 | 32.68 | 33.31 | 2,107,403 | +0.96(+2.97%) |
Jan 12, 2022 | 34.29 | 34.42 | 32.06 | 32.35 | 1,494,137 | -1.85(-5.41%) |
Jan 11, 2022 | 33.90 | 34.66 | 33.25 | 34.20 | 820,598 | -0.31(-0.90%) |
Jan 10, 2022 | 36.29 | 36.53 | 33.15 | 34.51 | 1,498,189 | -2.09(-5.71%) |
Jan 07, 2022 | 39.08 | 40.07 | 36.53 | 36.60 | 1,431,491 | -2.52(-6.44%) |
Jan 06, 2022 | 37.38 | 39.47 | 35.88 | 39.12 | 886,187 | +1.97(+5.30%) |
Jan 05, 2022 | 38.87 | 40.34 | 37.05 | 37.15 | 1,645,699 | -1.81(-4.65%) |
Jan 04, 2022 | 37.05 | 39.18 | 35.61 | 38.96 | 1,503,516 | +1.91(+5.16%) |
Jan 03, 2022 | 36.81 | 37.49 | 36.16 | 37.05 | 889,999 | +0.64(+1.76%) |
Dec 31, 2021 | 36.10 | 36.99 | 36.02 | 36.41 | 529,253 | +0.14(+0.39%) |
Dec 30, 2021 | 36.30 | 37.37 | 35.87 | 36.27 | 610,004 | +0.00(+0.00%) |
Dec 29, 2021 | 36.29 | 36.85 | 35.80 | 36.27 | 338,068 | -0.16(-0.44%) |
Dec 28, 2021 | 37.00 | 37.95 | 36.35 | 36.43 | 623,585 | -0.49(-1.33%) |
Dec 27, 2021 | 37.68 | 37.72 | 36.31 | 36.92 | 479,514 | -0.80(-2.12%) |
Dec 23, 2021 | 36.24 | 38.13 | 35.75 | 37.72 | 885,715 | +1.19(+3.26%) |
Dec 22, 2021 | 35.12 | 36.70 | 34.71 | 36.53 | 797,942 | +1.37(+3.90%) |
Dec 21, 2021 | 34.80 | 35.52 | 34.00 | 35.16 | 1,381,299 | +0.58(+1.68%) |
Dec 20, 2021 | 33.64 | 35.44 | 32.87 | 34.58 | 1,418,024 | +0.20(+0.58%) |
Dec 17, 2021 | 33.87 | 35.94 | 33.14 | 34.38 | 6,686,609 | +0.44(+1.30%) |
Dec 16, 2021 | 34.95 | 35.17 | 33.38 | 33.94 | 1,169,254 | -0.81(-2.33%) |
Dec 15, 2021 | 33.05 | 34.89 | 31.66 | 34.75 | 1,968,753 | +1.58(+4.76%) |
Dec 14, 2021 | 33.27 | 33.89 | 32.26 | 33.17 | 1,294,432 | -0.79(-2.33%) |
Dec 13, 2021 | 33.94 | 35.11 | 33.32 | 33.96 | 1,126,239 | +0.42(+1.25%) |
Dec 10, 2021 | 35.24 | 35.79 | 33.37 | 33.54 | 1,007,924 | -1.48(-4.23%) |
Dec 09, 2021 | 36.46 | 37.11 | 34.84 | 35.02 | 1,011,425 | -1.58(-4.32%) |
Dec 08, 2021 | 36.60 | 36.83 | 35.30 | 36.60 | 1,315,651 | +0.45(+1.24%) |
Dec 07, 2021 | 35.94 | 37.22 | 35.55 | 36.15 | 1,132,327 | +1.12(+3.20%) |
Dec 06, 2021 | 34.50 | 35.43 | 33.06 | 35.03 | 1,080,489 | +0.37(+1.07%) |
Dec 03, 2021 | 37.54 | 37.54 | 34.46 | 34.66 | 1,225,792 | -2.40(-6.48%) |
Dec 02, 2021 | 35.25 | 37.80 | 34.61 | 37.06 | 1,492,853 | +1.58(+4.45%) |