Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.72 | 37.84 | 36.72 | 37.61 | 168,729 | +0.68(+1.85%) |
Feb 25, 2022 | 36.11 | 37.17 | 36.14 | 36.92 | 100,799 | +0.75(+2.08%) |
Feb 24, 2022 | 34.83 | 36.18 | 34.74 | 36.17 | 156,897 | +0.47(+1.30%) |
Feb 23, 2022 | 35.83 | 36.23 | 35.66 | 35.70 | 149,489 | +0.17(+0.47%) |
Feb 22, 2022 | 35.28 | 35.96 | 35.03 | 35.54 | 206,065 | +0.32(+0.90%) |
Feb 18, 2022 | 35.22 | 0 | +0.09(+0.25%) | |||
Feb 17, 2022 | 34.52 | 35.24 | 34.15 | 35.13 | 107,970 | +0.35(+1.00%) |
Feb 16, 2022 | 34.11 | 34.90 | 34.01 | 34.78 | 85,872 | +0.52(+1.50%) |
Feb 15, 2022 | 33.72 | 34.40 | 33.72 | 34.27 | 61,920 | +0.85(+2.55%) |
Feb 14, 2022 | 33.21 | 33.70 | 33.09 | 33.41 | 149,405 | +0.32(+0.96%) |
Feb 11, 2022 | 33.16 | 33.76 | 32.69 | 33.10 | 151,559 | -0.20(-0.60%) |
Feb 10, 2022 | 32.96 | 33.70 | 32.86 | 33.30 | 200,937 | -0.14(-0.41%) |
Feb 09, 2022 | 33.04 | 33.49 | 32.99 | 33.43 | 121,091 | +1.07(+3.31%) |
Feb 08, 2022 | 31.70 | 32.55 | 31.70 | 32.36 | 126,925 | +0.54(+1.68%) |
Feb 07, 2022 | 31.91 | 32.32 | 31.77 | 31.83 | 79,469 | -0.34(-1.05%) |
Feb 04, 2022 | 32.15 | 32.37 | 31.48 | 32.17 | 115,161 | -0.27(-0.83%) |
Feb 03, 2022 | 32.65 | 32.33 | 32.43 | 106,416 | -0.49(-1.48%) | |
Feb 02, 2022 | 33.15 | 33.21 | 32.51 | 32.92 | 146,320 | -0.10(-0.30%) |
Feb 01, 2022 | 33.39 | 33.39 | 32.56 | 33.02 | 119,963 | -0.24(-0.72%) |
Jan 31, 2022 | 31.53 | 33.26 | 33.26 | 142,366 | +1.42(+4.45%) | |
Jan 28, 2022 | 31.57 | 31.84 | 30.80 | 31.84 | 90,118 | +0.15(+0.47%) |
Jan 27, 2022 | 32.31 | 32.94 | 31.60 | 31.69 | 83,426 | -0.60(-1.87%) |
Jan 26, 2022 | 33.07 | 33.58 | 32.23 | 32.29 | 127,864 | -0.25(-0.76%) |
Jan 25, 2022 | 33.23 | 33.23 | 32.00 | 32.54 | 70,518 | -1.21(-3.58%) |
Jan 24, 2022 | 32.77 | 33.93 | 32.49 | 33.75 | 111,687 | +0.44(+1.31%) |
Jan 21, 2022 | 33.37 | 34.47 | 33.19 | 33.32 | 136,972 | +0.01(+0.03%) |
Jan 20, 2022 | 33.97 | 34.32 | 33.31 | 33.31 | 103,223 | -0.55(-1.61%) |
Jan 19, 2022 | 34.95 | 35.46 | 33.78 | 33.85 | 94,623 | -1.12(-3.20%) |
Jan 18, 2022 | 35.19 | 35.39 | 34.91 | 34.97 | 87,002 | -0.56(-1.56%) |
Jan 14, 2022 | 35.53 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 35.68 | 36.07 | 35.08 | 35.17 | 82,687 | -0.32(-0.89%) |
Jan 12, 2022 | 35.37 | 35.68 | 35.18 | 35.49 | 121,484 | +0.22(+0.62%) |
Jan 11, 2022 | 35.74 | 35.88 | 34.87 | 35.27 | 125,930 | -0.34(-0.95%) |
Jan 10, 2022 | 35.89 | 35.89 | 35.32 | 35.61 | 105,914 | -0.37(-1.02%) |
Jan 07, 2022 | 36.68 | 37.00 | 35.86 | 35.97 | 85,270 | -0.80(-2.18%) |
Jan 06, 2022 | 36.90 | 37.46 | 36.76 | 36.78 | 138,556 | -0.17(-0.46%) |
Jan 05, 2022 | 37.41 | 37.84 | 36.87 | 36.94 | 99,047 | -0.23(-0.61%) |
Jan 04, 2022 | 37.23 | 37.84 | 37.04 | 37.17 | 87,252 | -0.05(-0.13%) |
Jan 03, 2022 | 36.58 | 37.75 | 36.58 | 37.22 | 117,362 | +0.82(+2.26%) |
Dec 31, 2021 | 36.17 | 36.86 | 36.03 | 36.40 | 81,374 | +0.04(+0.11%) |
Dec 30, 2021 | 37.18 | 37.30 | 36.27 | 36.36 | 94,621 | -0.94(-2.52%) |
Dec 29, 2021 | 36.83 | 37.33 | 36.83 | 37.30 | 67,205 | +0.50(+1.35%) |
Dec 28, 2021 | 36.60 | 37.18 | 36.55 | 36.80 | 99,598 | -0.03(-0.08%) |
Dec 27, 2021 | 35.78 | 36.91 | 35.60 | 36.83 | 101,409 | +0.83(+2.31%) |
Dec 23, 2021 | 35.68 | 36.24 | 35.67 | 36.00 | 68,613 | +0.46(+1.28%) |
Dec 22, 2021 | 35.13 | 35.55 | 34.87 | 35.55 | 70,180 | +0.26(+0.73%) |
Dec 21, 2021 | 34.22 | 35.61 | 34.22 | 35.29 | 112,163 | +1.41(+4.15%) |
Dec 20, 2021 | 33.51 | 34.00 | 33.03 | 33.88 | 188,742 | +0.03(+0.09%) |
Dec 17, 2021 | 34.68 | 34.81 | 33.72 | 33.85 | 556,625 | -0.96(-2.76%) |
Dec 16, 2021 | 35.49 | 35.56 | 34.42 | 34.81 | 116,985 | -0.35(-0.99%) |
Dec 15, 2021 | 34.43 | 35.21 | 33.99 | 35.16 | 197,966 | +0.95(+2.78%) |
Dec 14, 2021 | 34.18 | 34.88 | 34.05 | 34.21 | 140,668 | -0.05(-0.14%) |
Dec 13, 2021 | 34.70 | 34.70 | 34.03 | 34.26 | 97,357 | -0.52(-1.48%) |
Dec 10, 2021 | 35.33 | 35.33 | 34.68 | 34.77 | 96,172 | -0.20(-0.57%) |
Dec 09, 2021 | 35.61 | 35.66 | 34.93 | 34.97 | 67,420 | -0.83(-2.33%) |
Dec 08, 2021 | 35.80 | 35.96 | 35.50 | 35.80 | 65,380 | +0.21(+0.58%) |
Dec 07, 2021 | 35.78 | 36.13 | 35.46 | 35.60 | 125,646 | +0.02(+0.06%) |
Dec 06, 2021 | 35.41 | 35.74 | 34.80 | 35.58 | 151,725 | +0.65(+1.87%) |
Dec 03, 2021 | 36.17 | 36.17 | 34.74 | 34.92 | 118,000 | -0.97(-2.70%) |
Dec 02, 2021 | 35.05 | 36.16 | 34.47 | 35.89 | 186,123 | +1.02(+2.92%) |