Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.67 | 29.46 | 27.92 | 28.54 | 3,395,803 | -0.20(-0.70%) |
Feb 25, 2022 | 27.59 | 28.74 | 27.25 | 28.74 | 3,436,461 | +1.66(+6.13%) |
Feb 24, 2022 | 24.00 | 27.14 | 23.92 | 27.08 | 3,519,845 | +1.44(+5.62%) |
Feb 23, 2022 | 26.73 | 27.57 | 25.60 | 25.64 | 2,430,242 | -0.75(-2.84%) |
Feb 22, 2022 | 26.20 | 27.73 | 25.99 | 26.39 | 3,219,272 | -0.80(-2.94%) |
Feb 18, 2022 | 27.19 | 0 | -1.30(-4.56%) | |||
Feb 17, 2022 | 30.00 | 30.15 | 28.19 | 28.49 | 3,482,488 | -2.26(-7.35%) |
Feb 16, 2022 | 29.98 | 31.15 | 29.50 | 30.75 | 3,168,580 | +0.50(+1.65%) |
Feb 15, 2022 | 28.29 | 30.27 | 28.28 | 30.25 | 4,872,314 | +2.78(+10.12%) |
Feb 14, 2022 | 27.25 | 28.64 | 27.14 | 27.47 | 2,228,395 | -0.35(-1.26%) |
Feb 11, 2022 | 28.71 | 29.10 | 27.30 | 27.82 | 3,007,667 | -0.96(-3.34%) |
Feb 10, 2022 | 28.10 | 29.86 | 28.10 | 28.78 | 3,253,643 | -0.58(-1.98%) |
Feb 09, 2022 | 28.70 | 29.49 | 28.29 | 29.36 | 3,057,760 | +1.09(+3.86%) |
Feb 08, 2022 | 26.91 | 28.32 | 26.30 | 28.27 | 2,364,843 | +1.36(+5.05%) |
Feb 07, 2022 | 26.50 | 27.33 | 26.26 | 26.91 | 1,759,800 | +0.58(+2.20%) |
Feb 04, 2022 | 25.22 | 26.50 | 24.90 | 26.33 | 1,721,026 | +1.05(+4.15%) |
Feb 03, 2022 | 25.40 | 26.15 | 25.28 | 1,769,646 | -0.84(-3.22%) | |
Feb 02, 2022 | 27.19 | 27.34 | 25.85 | 26.12 | 1,959,901 | -0.90(-3.33%) |
Feb 01, 2022 | 26.69 | 27.50 | 25.82 | 27.02 | 3,284,459 | +0.85(+3.25%) |
Jan 31, 2022 | 24.80 | 26.29 | 26.17 | 2,761,286 | +1.62(+6.60%) | |
Jan 28, 2022 | 24.00 | 24.71 | 23.17 | 24.55 | 2,943,817 | +0.22(+0.90%) |
Jan 27, 2022 | 26.28 | 26.38 | 24.14 | 24.33 | 3,526,943 | -0.98(-3.87%) |
Jan 26, 2022 | 26.51 | 27.04 | 24.97 | 25.31 | 3,592,622 | +0.03(+0.12%) |
Jan 25, 2022 | 25.05 | 25.86 | 24.50 | 25.28 | 3,096,550 | -0.31(-1.21%) |
Jan 24, 2022 | 23.95 | 25.61 | 22.78 | 25.59 | 6,324,156 | +0.53(+2.11%) |
Jan 21, 2022 | 26.14 | 26.37 | 25.00 | 25.06 | 5,208,569 | -1.69(-6.32%) |
Jan 20, 2022 | 27.90 | 28.46 | 26.73 | 26.75 | 3,883,714 | -0.87(-3.15%) |
Jan 19, 2022 | 29.49 | 29.74 | 27.61 | 27.62 | 4,363,208 | -1.71(-5.83%) |
Jan 18, 2022 | 29.79 | 30.79 | 29.17 | 29.33 | 3,352,903 | -1.13(-3.71%) |
Jan 14, 2022 | 30.46 | 0 | +0.44(+1.47%) | |||
Jan 13, 2022 | 31.63 | 31.69 | 29.90 | 30.02 | 3,128,713 | -1.33(-4.24%) |
Jan 12, 2022 | 31.37 | 31.79 | 30.24 | 31.35 | 5,342,729 | +0.86(+2.82%) |
Jan 11, 2022 | 27.96 | 30.72 | 27.44 | 30.49 | 7,378,644 | +3.73(+13.94%) |
Jan 10, 2022 | 27.21 | 27.30 | 25.43 | 26.76 | 4,515,927 | -1.08(-3.88%) |
Jan 07, 2022 | 29.70 | 30.20 | 27.69 | 27.84 | 4,665,104 | -1.47(-5.02%) |
Jan 06, 2022 | 31.30 | 31.31 | 28.85 | 29.31 | 4,923,593 | -1.74(-5.60%) |
Jan 05, 2022 | 33.26 | 33.88 | 31.02 | 31.05 | 5,084,867 | -2.68(-7.95%) |
Jan 04, 2022 | 30.68 | 34.07 | 30.68 | 33.73 | 7,700,274 | +2.94(+9.55%) |
Jan 03, 2022 | 29.87 | 31.18 | 29.86 | 30.79 | 2,966,138 | +1.67(+5.73%) |
Dec 31, 2021 | 29.30 | 30.13 | 28.97 | 29.12 | 1,802,078 | -0.46(-1.56%) |
Dec 30, 2021 | 29.21 | 30.46 | 29.01 | 29.58 | 2,867,953 | +0.62(+2.14%) |
Dec 29, 2021 | 29.30 | 29.43 | 28.25 | 28.96 | 2,399,805 | -0.59(-2.00%) |
Dec 28, 2021 | 30.50 | 30.70 | 29.25 | 29.55 | 1,575,220 | -0.65(-2.15%) |
Dec 27, 2021 | 29.33 | 30.75 | 29.22 | 30.20 | 2,250,197 | +1.14(+3.92%) |
Dec 23, 2021 | 29.14 | 29.47 | 27.81 | 29.06 | 2,805,101 | -0.23(-0.79%) |
Dec 22, 2021 | 29.27 | 29.87 | 28.86 | 29.29 | 2,139,959 | +0.05(+0.17%) |
Dec 21, 2021 | 28.02 | 29.27 | 27.99 | 29.24 | 2,720,501 | +1.71(+6.21%) |
Dec 20, 2021 | 27.76 | 28.13 | 26.80 | 27.53 | 2,917,295 | -1.23(-4.28%) |
Dec 17, 2021 | 27.98 | 29.06 | 27.47 | 28.76 | 4,384,523 | +0.01(+0.03%) |
Dec 16, 2021 | 31.78 | 31.78 | 28.27 | 28.75 | 4,268,324 | -2.05(-6.66%) |
Dec 15, 2021 | 29.68 | 30.84 | 28.20 | 30.80 | 5,627,609 | +0.20(+0.65%) |
Dec 14, 2021 | 30.01 | 31.23 | 29.79 | 30.60 | 3,129,802 | -0.95(-3.01%) |
Dec 13, 2021 | 33.59 | 33.96 | 30.42 | 31.55 | 4,195,441 | -2.06(-6.13%) |
Dec 10, 2021 | 34.59 | 35.68 | 33.05 | 33.61 | 2,496,048 | -0.39(-1.15%) |
Dec 09, 2021 | 35.06 | 35.93 | 33.73 | 34.00 | 2,435,516 | -1.32(-3.74%) |
Dec 08, 2021 | 33.69 | 36.09 | 33.27 | 35.32 | 3,636,500 | +1.72(+5.12%) |
Dec 07, 2021 | 34.90 | 35.34 | 33.35 | 33.60 | 4,154,372 | +0.94(+2.88%) |
Dec 06, 2021 | 31.26 | 33.53 | 29.82 | 32.66 | 4,722,794 | +1.27(+4.05%) |
Dec 03, 2021 | 34.16 | 35.50 | 30.26 | 31.39 | 7,183,618 | -3.05(-8.86%) |
Dec 02, 2021 | 34.77 | 35.16 | 33.62 | 34.44 | 5,974,712 | -0.45(-1.29%) |