Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.82 | 30.16 | 29.01 | 29.39 | 448,139 | -1.60(-5.15%) |
Feb 25, 2022 | 30.70 | 31.05 | 30.62 | 30.99 | 373,476 | +0.53(+1.74%) |
Feb 24, 2022 | 29.67 | 30.63 | 29.55 | 30.46 | 1,347,075 | -1.36(-4.26%) |
Feb 23, 2022 | 32.16 | 32.16 | 31.73 | 31.82 | 1,766,303 | -0.46(-1.43%) |
Feb 22, 2022 | 32.28 | 32.44 | 32.02 | 32.28 | 165,481 | -0.66(-2.01%) |
Feb 18, 2022 | 32.94 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 33.19 | 33.20 | 33.00 | 33.07 | 76,421 | -0.46(-1.38%) |
Feb 16, 2022 | 33.27 | 33.62 | 33.27 | 33.53 | 83,259 | +0.31(+0.95%) |
Feb 15, 2022 | 32.96 | 33.25 | 32.96 | 33.22 | 108,363 | +0.71(+2.18%) |
Feb 14, 2022 | 32.54 | 32.71 | 32.34 | 32.51 | 86,828 | -0.24(-0.75%) |
Feb 11, 2022 | 33.22 | 33.28 | 32.66 | 32.76 | 207,812 | -0.44(-1.32%) |
Feb 10, 2022 | 33.06 | 33.53 | 33.06 | 33.20 | 246,354 | -0.02(-0.07%) |
Feb 09, 2022 | 33.06 | 33.25 | 32.93 | 33.22 | 172,025 | +0.46(+1.41%) |
Feb 08, 2022 | 32.49 | 32.79 | 32.48 | 32.76 | 289,188 | +0.45(+1.41%) |
Feb 07, 2022 | 32.14 | 32.40 | 32.07 | 32.30 | 91,351 | +0.28(+0.88%) |
Feb 04, 2022 | 31.95 | 32.10 | 31.84 | 32.02 | 71,756 | +0.06(+0.18%) |
Feb 03, 2022 | 31.88 | 32.02 | 31.77 | 31.96 | 60,771 | -0.11(-0.33%) |
Feb 02, 2022 | 32.10 | 32.15 | 31.91 | 32.07 | 93,288 | +0.04(+0.13%) |
Feb 01, 2022 | 32.13 | 32.13 | 31.88 | 32.03 | 135,321 | +0.09(+0.28%) |
Jan 31, 2022 | 31.65 | 31.97 | 31.94 | 83,983 | +0.41(+1.31%) | |
Jan 28, 2022 | 31.53 | 31.53 | 31.24 | 31.53 | 134,956 | +0.07(+0.21%) |
Jan 27, 2022 | 31.57 | 31.66 | 31.34 | 31.46 | 121,962 | +0.36(+1.14%) |
Jan 26, 2022 | 31.48 | 31.55 | 31.08 | 31.10 | 120,880 | -0.36(-1.16%) |
Jan 25, 2022 | 31.10 | 31.53 | 31.08 | 31.47 | 114,728 | +0.09(+0.29%) |
Jan 24, 2022 | 31.34 | 31.40 | 30.82 | 31.38 | 196,910 | -0.66(-2.06%) |
Jan 21, 2022 | 32.29 | 32.36 | 31.91 | 32.04 | 442,932 | -0.25(-0.77%) |
Jan 20, 2022 | 32.52 | 32.79 | 32.29 | 32.29 | 146,958 | +0.03(+0.10%) |
Jan 19, 2022 | 32.33 | 32.40 | 32.21 | 32.25 | 167,540 | +0.60(+1.88%) |
Jan 18, 2022 | 31.64 | 31.83 | 31.57 | 31.66 | 181,600 | -0.50(-1.54%) |
Jan 14, 2022 | 32.15 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 32.50 | 32.50 | 32.18 | 32.23 | 131,146 | -0.40(-1.24%) |
Jan 12, 2022 | 32.47 | 32.68 | 32.41 | 32.63 | 90,800 | +0.27(+0.84%) |
Jan 11, 2022 | 32.08 | 32.46 | 32.03 | 32.36 | 158,053 | +0.45(+1.42%) |
Jan 10, 2022 | 31.85 | 31.91 | 31.67 | 31.91 | 159,081 | +0.02(+0.05%) |
Jan 07, 2022 | 31.90 | 31.99 | 31.67 | 31.89 | 386,014 | +0.17(+0.52%) |
Jan 06, 2022 | 31.61 | 31.79 | 31.54 | 31.72 | 143,412 | +0.20(+0.63%) |
Jan 05, 2022 | 32.01 | 32.16 | 31.50 | 31.53 | 95,588 | -0.50(-1.55%) |
Jan 04, 2022 | 32.01 | 32.10 | 31.86 | 32.02 | 78,784 | -0.02(-0.05%) |
Jan 03, 2022 | 31.92 | 32.09 | 31.92 | 32.04 | 190,509 | +0.21(+0.68%) |
Dec 31, 2021 | 31.82 | 31.96 | 31.79 | 31.82 | 179,106 | -0.04(-0.13%) |
Dec 30, 2021 | 31.75 | 31.91 | 31.75 | 31.86 | 62,612 | +0.13(+0.42%) |
Dec 29, 2021 | 31.75 | 31.81 | 31.64 | 31.73 | 73,752 | -0.12(-0.39%) |
Dec 28, 2021 | 31.81 | 31.86 | 31.77 | 31.86 | 68,147 | -0.10(-0.31%) |
Dec 27, 2021 | 31.70 | 31.95 | 31.70 | 31.95 | 117,929 | +0.38(+1.20%) |
Dec 23, 2021 | 31.58 | 31.61 | 31.46 | 31.58 | 76,689 | +0.25(+0.79%) |
Dec 22, 2021 | 31.08 | 31.36 | 31.08 | 31.33 | 98,209 | +0.20(+0.64%) |
Dec 21, 2021 | 31.05 | 31.19 | 30.97 | 31.13 | 141,058 | +0.30(+0.96%) |
Dec 20, 2021 | 30.57 | 30.83 | 30.57 | 30.83 | 112,848 | -0.30(-0.95%) |
Dec 17, 2021 | 31.22 | 31.29 | 31.10 | 31.13 | 91,995 | -0.21(-0.66%) |
Dec 16, 2021 | 31.30 | 31.38 | 31.16 | 31.34 | 226,825 | +0.44(+1.41%) |
Dec 15, 2021 | 30.84 | 30.94 | 30.63 | 30.90 | 110,947 | +0.06(+0.19%) |
Dec 14, 2021 | 30.84 | 30.96 | 30.68 | 30.84 | 146,011 | +0.00(+0.00%) |
Dec 13, 2021 | 31.18 | 31.18 | 30.78 | 30.84 | 120,966 | -0.51(-1.62%) |
Dec 10, 2021 | 31.38 | 31.41 | 31.33 | 31.35 | 92,182 | -0.07(-0.21%) |
Dec 09, 2021 | 31.30 | 31.46 | 31.30 | 31.42 | 54,093 | -0.04(-0.13%) |
Dec 08, 2021 | 31.46 | 31.50 | 31.35 | 31.46 | 65,658 | +0.13(+0.42%) |
Dec 07, 2021 | 31.11 | 31.34 | 31.07 | 31.33 | 57,371 | +0.29(+0.95%) |
Dec 06, 2021 | 31.02 | 31.16 | 30.99 | 31.03 | 69,012 | +0.03(+0.11%) |
Dec 03, 2021 | 31.12 | 31.13 | 30.81 | 31.00 | 418,001 | +0.20(+0.66%) |
Dec 02, 2021 | 30.76 | 30.92 | 30.65 | 30.80 | 168,730 | +0.46(+1.50%) |