Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.65 | 36.31 | 35.42 | 36.17 | 604,105 | +0.47(+1.32%) |
Feb 25, 2022 | 34.69 | 35.84 | 35.06 | 35.70 | 595,387 | +1.16(+3.36%) |
Feb 24, 2022 | 33.43 | 34.72 | 33.16 | 34.54 | 811,415 | -0.22(-0.62%) |
Feb 23, 2022 | 35.21 | 35.46 | 34.72 | 34.76 | 308,733 | -0.24(-0.69%) |
Feb 22, 2022 | 35.23 | 35.44 | 34.79 | 35.00 | 401,602 | -0.55(-1.54%) |
Feb 18, 2022 | 35.54 | 0 | +0.15(+0.42%) | |||
Feb 17, 2022 | 35.59 | 35.63 | 35.32 | 35.39 | 239,298 | -0.27(-0.74%) |
Feb 16, 2022 | 35.43 | 35.90 | 35.43 | 35.66 | 301,926 | +0.18(+0.51%) |
Feb 15, 2022 | 35.27 | 35.50 | 35.19 | 35.48 | 308,395 | +0.42(+1.21%) |
Feb 14, 2022 | 35.06 | 35.31 | 34.68 | 35.05 | 378,789 | -0.08(-0.24%) |
Feb 11, 2022 | 35.87 | 35.87 | 34.98 | 35.14 | 483,185 | -0.56(-1.58%) |
Feb 10, 2022 | 35.93 | 36.30 | 35.59 | 35.70 | 345,894 | -0.41(-1.12%) |
Feb 09, 2022 | 36.41 | 36.46 | 36.09 | 36.11 | 264,559 | -0.06(-0.16%) |
Feb 08, 2022 | 36.15 | 36.26 | 35.93 | 36.16 | 330,581 | +0.00(+0.00%) |
Feb 07, 2022 | 36.26 | 36.49 | 36.06 | 36.16 | 327,521 | -0.06(-0.16%) |
Feb 04, 2022 | 35.81 | 36.35 | 35.56 | 36.22 | 340,480 | +0.40(+1.11%) |
Feb 03, 2022 | 36.21 | 35.76 | 35.82 | 333,293 | -0.65(-1.79%) | |
Feb 02, 2022 | 36.67 | 36.72 | 36.20 | 36.48 | 344,197 | -0.05(-0.14%) |
Feb 01, 2022 | 36.61 | 36.65 | 36.20 | 36.53 | 420,070 | +0.04(+0.10%) |
Jan 31, 2022 | 35.58 | 36.57 | 36.49 | 534,761 | +1.04(+2.93%) | |
Jan 28, 2022 | 35.32 | 35.46 | 34.90 | 35.45 | 406,262 | +0.13(+0.37%) |
Jan 27, 2022 | 35.64 | 35.95 | 35.25 | 35.32 | 386,989 | -0.03(-0.09%) |
Jan 26, 2022 | 35.67 | 36.10 | 35.23 | 35.35 | 472,480 | +0.02(+0.05%) |
Jan 25, 2022 | 33.68 | 35.62 | 33.51 | 35.34 | 665,638 | +1.45(+4.28%) |
Jan 24, 2022 | 34.49 | 34.50 | 32.43 | 33.89 | 1,376,646 | -1.10(-3.14%) |
Jan 21, 2022 | 35.78 | 35.88 | 34.73 | 34.98 | 763,449 | -0.99(-2.75%) |
Jan 20, 2022 | 36.80 | 36.89 | 35.95 | 35.97 | 360,429 | -0.82(-2.22%) |
Jan 19, 2022 | 36.89 | 37.08 | 36.65 | 36.79 | 356,485 | +0.06(+0.16%) |
Jan 18, 2022 | 36.37 | 36.91 | 36.35 | 36.73 | 416,562 | +0.36(+1.00%) |
Jan 14, 2022 | 36.37 | 0 | -0.31(-0.83%) | |||
Jan 13, 2022 | 37.12 | 37.12 | 36.67 | 36.67 | 300,727 | -0.31(-0.85%) |
Jan 12, 2022 | 36.75 | 37.11 | 36.74 | 36.99 | 246,979 | +0.20(+0.54%) |
Jan 11, 2022 | 36.47 | 36.85 | 36.29 | 36.79 | 218,625 | +0.40(+1.11%) |
Jan 10, 2022 | 36.46 | 36.58 | 35.94 | 36.38 | 368,209 | -0.24(-0.65%) |
Jan 07, 2022 | 36.73 | 36.87 | 36.43 | 36.62 | 295,386 | -0.08(-0.22%) |
Jan 06, 2022 | 36.69 | 36.88 | 36.39 | 36.71 | 255,447 | +0.01(+0.02%) |
Jan 05, 2022 | 37.15 | 37.27 | 36.67 | 36.70 | 302,031 | -0.32(-0.87%) |
Jan 04, 2022 | 36.80 | 37.17 | 36.71 | 37.02 | 358,736 | +0.40(+1.08%) |
Jan 03, 2022 | 36.95 | 37.09 | 36.39 | 36.62 | 478,420 | -0.20(-0.55%) |
Dec 31, 2021 | 36.69 | 37.06 | 36.65 | 36.83 | 430,184 | +0.21(+0.56%) |
Dec 30, 2021 | 36.78 | 37.11 | 36.61 | 36.62 | 315,573 | -0.12(-0.34%) |
Dec 29, 2021 | 36.53 | 36.81 | 36.45 | 36.74 | 308,329 | +0.26(+0.72%) |
Dec 28, 2021 | 36.48 | 36.77 | 36.44 | 36.48 | 404,691 | +0.02(+0.04%) |
Dec 27, 2021 | 36.25 | 36.50 | 36.07 | 36.46 | 278,331 | +0.34(+0.95%) |
Dec 23, 2021 | 35.73 | 36.12 | 35.63 | 36.12 | 434,338 | +0.57(+1.59%) |
Dec 22, 2021 | 35.18 | 35.55 | 35.00 | 35.55 | 253,706 | +0.43(+1.22%) |
Dec 21, 2021 | 34.72 | 35.21 | 34.72 | 35.13 | 310,759 | +0.69(+2.00%) |
Dec 20, 2021 | 34.45 | 34.54 | 33.86 | 34.44 | 549,796 | -0.24(-0.68%) |
Dec 17, 2021 | 35.13 | 35.13 | 34.61 | 34.67 | 378,240 | -0.43(-1.21%) |
Dec 16, 2021 | 35.46 | 35.56 | 34.94 | 35.10 | 353,882 | -0.05(-0.14%) |
Dec 15, 2021 | 34.85 | 35.26 | 34.67 | 35.15 | 366,136 | +0.43(+1.25%) |
Dec 14, 2021 | 35.62 | 35.73 | 34.64 | 34.72 | 464,118 | -0.99(-2.78%) |
Dec 13, 2021 | 35.98 | 36.03 | 35.71 | 35.71 | 247,804 | -0.25(-0.71%) |
Dec 10, 2021 | 36.21 | 36.30 | 35.96 | 35.96 | 253,483 | -0.04(-0.11%) |
Dec 09, 2021 | 36.18 | 36.34 | 35.94 | 36.00 | 209,754 | -0.17(-0.48%) |
Dec 08, 2021 | 36.21 | 36.39 | 36.10 | 36.17 | 256,942 | -0.04(-0.11%) |
Dec 07, 2021 | 36.28 | 36.52 | 36.04 | 36.21 | 279,351 | +0.16(+0.43%) |
Dec 06, 2021 | 36.23 | 36.37 | 35.84 | 36.06 | 420,253 | +0.05(+0.14%) |
Dec 03, 2021 | 36.50 | 36.61 | 35.79 | 36.01 | 390,062 | -0.40(-1.10%) |
Dec 02, 2021 | 36.09 | 36.66 | 36.09 | 36.41 | 286,157 | +0.33(+0.91%) |