Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.08 | 35.73 | 35.00 | 35.60 | 199,192 | +0.17(+0.47%) |
Feb 25, 2022 | 34.86 | 35.58 | 35.12 | 35.43 | 147,463 | +0.76(+2.18%) |
Feb 24, 2022 | 34.49 | 34.75 | 33.79 | 34.68 | 267,250 | -0.58(-1.65%) |
Feb 23, 2022 | 36.01 | 36.14 | 35.15 | 35.26 | 141,265 | -0.56(-1.57%) |
Feb 22, 2022 | 35.99 | 36.21 | 35.65 | 35.82 | 155,830 | -0.17(-0.49%) |
Feb 18, 2022 | 35.99 | 0 | +0.31(+0.88%) | |||
Feb 17, 2022 | 36.10 | 36.10 | 35.56 | 35.68 | 162,798 | -0.69(-1.90%) |
Feb 16, 2022 | 36.10 | 36.54 | 35.95 | 36.37 | 115,307 | +0.18(+0.48%) |
Feb 15, 2022 | 35.94 | 36.44 | 35.94 | 36.20 | 143,002 | +0.61(+1.71%) |
Feb 14, 2022 | 35.85 | 36.08 | 35.32 | 35.59 | 206,822 | -0.17(-0.46%) |
Feb 11, 2022 | 35.53 | 36.17 | 35.40 | 35.75 | 174,220 | +0.13(+0.36%) |
Feb 10, 2022 | 35.73 | 35.96 | 35.20 | 35.63 | 196,091 | -0.12(-0.33%) |
Feb 09, 2022 | 36.60 | 36.73 | 35.59 | 35.75 | 149,816 | -0.87(-2.36%) |
Feb 08, 2022 | 36.10 | 36.66 | 35.98 | 36.61 | 181,288 | +0.76(+2.11%) |
Feb 07, 2022 | 36.06 | 36.25 | 35.54 | 35.86 | 136,031 | -0.15(-0.41%) |
Feb 04, 2022 | 35.64 | 36.19 | 35.43 | 36.00 | 154,477 | +0.64(+1.82%) |
Feb 03, 2022 | 35.42 | 35.25 | 35.36 | 157,546 | -0.06(-0.18%) | |
Feb 02, 2022 | 35.61 | 35.61 | 35.00 | 35.42 | 165,371 | -0.06(-0.18%) |
Feb 01, 2022 | 35.46 | 35.69 | 34.95 | 35.49 | 192,003 | -0.14(-0.39%) |
Jan 31, 2022 | 35.44 | 35.63 | 185,357 | +0.13(+0.36%) | ||
Jan 28, 2022 | 35.32 | 35.50 | 34.55 | 35.50 | 201,044 | +0.27(+0.76%) |
Jan 27, 2022 | 35.03 | 36.38 | 34.93 | 35.23 | 213,150 | -1.07(-2.94%) |
Jan 26, 2022 | 37.06 | 37.63 | 35.94 | 36.30 | 171,994 | -0.73(-1.97%) |
Jan 25, 2022 | 36.61 | 37.38 | 36.10 | 37.03 | 100,401 | +0.09(+0.25%) |
Jan 24, 2022 | 35.73 | 37.15 | 35.56 | 36.93 | 174,000 | +0.80(+2.22%) |
Jan 21, 2022 | 35.93 | 37.27 | 35.87 | 36.13 | 232,406 | -0.12(-0.33%) |
Jan 20, 2022 | 37.14 | 37.45 | 36.16 | 36.25 | 97,070 | -0.91(-2.45%) |
Jan 19, 2022 | 38.39 | 38.39 | 37.03 | 37.16 | 139,913 | -1.11(-2.89%) |
Jan 18, 2022 | 38.98 | 38.98 | 38.17 | 38.27 | 113,249 | -0.54(-1.40%) |
Jan 14, 2022 | 38.81 | 0 | +0.71(+1.86%) | |||
Jan 13, 2022 | 37.85 | 38.40 | 37.66 | 38.10 | 107,007 | +0.38(+1.00%) |
Jan 12, 2022 | 38.18 | 38.37 | 37.63 | 37.73 | 150,988 | -0.35(-0.92%) |
Jan 11, 2022 | 38.32 | 38.32 | 37.38 | 38.08 | 131,123 | -0.06(-0.17%) |
Jan 10, 2022 | 38.16 | 38.44 | 37.93 | 38.14 | 165,380 | +0.05(+0.12%) |
Jan 07, 2022 | 38.06 | 38.24 | 37.78 | 38.09 | 127,216 | +0.12(+0.32%) |
Jan 06, 2022 | 37.22 | 37.97 | 36.88 | 37.97 | 90,544 | +1.11(+3.02%) |
Jan 05, 2022 | 36.92 | 37.49 | 36.67 | 36.86 | 99,138 | +0.04(+0.10%) |
Jan 04, 2022 | 36.36 | 37.25 | 36.27 | 36.82 | 116,888 | +0.81(+2.25%) |
Jan 03, 2022 | 36.01 | 36.46 | 35.47 | 36.01 | 144,348 | +0.53(+1.51%) |
Dec 31, 2021 | 35.30 | 35.65 | 35.12 | 35.48 | 78,078 | +0.04(+0.10%) |
Dec 30, 2021 | 35.58 | 35.71 | 35.16 | 35.44 | 97,612 | -0.04(-0.10%) |
Dec 29, 2021 | 35.60 | 35.75 | 35.35 | 35.48 | 81,426 | -0.17(-0.49%) |
Dec 28, 2021 | 35.54 | 35.87 | 35.43 | 35.65 | 76,517 | +0.23(+0.65%) |
Dec 27, 2021 | 35.16 | 35.49 | 34.65 | 35.42 | 88,421 | +0.45(+1.29%) |
Dec 23, 2021 | 34.96 | 35.22 | 34.37 | 34.97 | 84,358 | +0.24(+0.69%) |
Dec 22, 2021 | 34.23 | 34.73 | 34.23 | 34.73 | 82,652 | +0.29(+0.86%) |
Dec 21, 2021 | 33.95 | 34.80 | 33.95 | 34.44 | 83,887 | +0.70(+2.07%) |
Dec 20, 2021 | 33.74 | 34.01 | 33.15 | 33.74 | 177,654 | -0.30(-0.89%) |
Dec 17, 2021 | 34.23 | 34.93 | 33.42 | 34.04 | 770,388 | -0.48(-1.39%) |
Dec 16, 2021 | 34.09 | 35.05 | 33.90 | 34.52 | 176,713 | +0.75(+2.21%) |
Dec 15, 2021 | 34.49 | 35.08 | 33.65 | 33.77 | 452,147 | -0.51(-1.48%) |
Dec 14, 2021 | 34.00 | 34.92 | 33.80 | 34.28 | 248,731 | +0.36(+1.06%) |
Dec 13, 2021 | 34.01 | 34.19 | 33.55 | 33.92 | 122,979 | -0.06(-0.16%) |
Dec 10, 2021 | 33.96 | 34.21 | 33.50 | 33.98 | 79,567 | +0.24(+0.71%) |
Dec 09, 2021 | 33.80 | 34.00 | 33.68 | 33.74 | 72,131 | -0.39(-1.13%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.83 | 34.12 | 89,654 | -0.10(-0.30%) |
Dec 07, 2021 | 35.18 | 35.44 | 33.95 | 34.23 | 123,647 | -0.59(-1.69%) |
Dec 06, 2021 | 34.54 | 35.37 | 34.43 | 34.82 | 152,245 | +0.80(+2.36%) |
Dec 03, 2021 | 34.71 | 34.83 | 33.83 | 34.01 | 159,273 | -0.64(-1.86%) |
Dec 02, 2021 | 33.95 | 34.88 | 33.70 | 34.66 | 135,026 | +1.00(+2.98%) |