Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.32 | 34.75 | 34.16 | 34.61 | 608,029 | -0.14(-0.41%) |
Feb 25, 2022 | 33.86 | 35.09 | 34.17 | 34.75 | 595,509 | +1.22(+3.63%) |
Feb 24, 2022 | 33.37 | 33.65 | 32.68 | 33.53 | 306,048 | -0.87(-2.53%) |
Feb 23, 2022 | 35.22 | 35.52 | 34.15 | 34.40 | 261,352 | -0.66(-1.89%) |
Feb 22, 2022 | 35.14 | 35.46 | 34.81 | 35.06 | 245,459 | -0.08(-0.22%) |
Feb 18, 2022 | 35.14 | 0 | +0.42(+1.20%) | |||
Feb 17, 2022 | 35.48 | 35.51 | 34.57 | 34.72 | 186,027 | -1.08(-3.01%) |
Feb 16, 2022 | 35.52 | 35.94 | 34.97 | 35.80 | 171,774 | +0.22(+0.61%) |
Feb 15, 2022 | 35.27 | 35.84 | 35.09 | 35.58 | 343,268 | +0.63(+1.81%) |
Feb 14, 2022 | 35.10 | 35.31 | 34.63 | 34.95 | 326,728 | +0.03(+0.08%) |
Feb 11, 2022 | 35.09 | 35.89 | 34.65 | 34.92 | 392,301 | -0.25(-0.72%) |
Feb 10, 2022 | 35.33 | 35.77 | 35.01 | 35.17 | 302,392 | -0.16(-0.45%) |
Feb 09, 2022 | 35.59 | 35.85 | 34.92 | 35.34 | 393,536 | -0.37(-1.03%) |
Feb 08, 2022 | 35.10 | 35.89 | 34.47 | 35.70 | 613,506 | +1.48(+4.33%) |
Feb 07, 2022 | 33.91 | 34.42 | 33.45 | 34.22 | 236,141 | +0.36(+1.06%) |
Feb 04, 2022 | 33.81 | 34.15 | 33.48 | 33.86 | 351,266 | +0.08(+0.22%) |
Feb 03, 2022 | 34.24 | 33.64 | 33.79 | 338,647 | -0.45(-1.32%) | |
Feb 02, 2022 | 34.49 | 34.64 | 34.01 | 34.24 | 345,744 | -0.29(-0.85%) |
Feb 01, 2022 | 34.36 | 34.58 | 33.82 | 34.53 | 260,879 | +0.07(+0.19%) |
Jan 31, 2022 | 34.25 | 33.84 | 34.47 | 328,626 | -0.18(-0.52%) | |
Jan 28, 2022 | 34.89 | 35.85 | 33.61 | 34.65 | 344,672 | +0.02(+0.05%) |
Jan 27, 2022 | 35.51 | 36.30 | 34.40 | 34.63 | 294,496 | -0.80(-2.27%) |
Jan 26, 2022 | 35.87 | 36.58 | 35.26 | 35.43 | 328,189 | -0.19(-0.53%) |
Jan 25, 2022 | 35.46 | 35.83 | 34.39 | 35.62 | 517,791 | +0.01(+0.03%) |
Jan 24, 2022 | 34.57 | 35.74 | 34.50 | 35.61 | 537,181 | +0.53(+1.51%) |
Jan 21, 2022 | 34.73 | 35.68 | 34.63 | 35.08 | 666,433 | +0.08(+0.22%) |
Jan 20, 2022 | 35.27 | 36.13 | 34.80 | 35.01 | 503,083 | -0.29(-0.83%) |
Jan 19, 2022 | 36.31 | 36.31 | 35.21 | 35.30 | 363,717 | -1.22(-3.34%) |
Jan 18, 2022 | 36.47 | 37.12 | 35.34 | 36.52 | 561,170 | -0.45(-1.23%) |
Jan 14, 2022 | 36.97 | 0 | +0.84(+2.33%) | |||
Jan 13, 2022 | 35.59 | 36.36 | 35.49 | 36.13 | 289,839 | +0.53(+1.49%) |
Jan 12, 2022 | 35.90 | 35.97 | 35.47 | 35.60 | 338,404 | -0.18(-0.50%) |
Jan 11, 2022 | 36.30 | 36.51 | 35.39 | 35.78 | 201,941 | -0.42(-1.15%) |
Jan 10, 2022 | 36.39 | 36.45 | 35.79 | 36.19 | 425,472 | +0.16(+0.45%) |
Jan 07, 2022 | 35.70 | 36.23 | 35.33 | 36.03 | 262,964 | +0.40(+1.11%) |
Jan 06, 2022 | 34.50 | 35.88 | 34.38 | 35.64 | 243,619 | +1.58(+4.63%) |
Jan 05, 2022 | 34.57 | 34.96 | 34.06 | 34.06 | 175,471 | -0.43(-1.26%) |
Jan 04, 2022 | 34.13 | 35.19 | 34.10 | 34.50 | 226,418 | +0.59(+1.73%) |
Jan 03, 2022 | 33.91 | 34.53 | 33.34 | 33.91 | 201,178 | +0.49(+1.47%) |
Dec 31, 2021 | 32.99 | 33.48 | 32.89 | 33.42 | 218,855 | +0.43(+1.32%) |
Dec 30, 2021 | 33.41 | 33.98 | 32.93 | 32.98 | 150,495 | -0.34(-1.02%) |
Dec 29, 2021 | 33.26 | 33.49 | 32.40 | 33.32 | 126,214 | +0.04(+0.11%) |
Dec 28, 2021 | 32.90 | 33.38 | 31.02 | 33.29 | 152,876 | +0.38(+1.15%) |
Dec 27, 2021 | 32.65 | 32.94 | 32.28 | 32.91 | 165,358 | +0.29(+0.90%) |
Dec 23, 2021 | 32.64 | 33.00 | 32.55 | 32.62 | 113,149 | +0.22(+0.67%) |
Dec 22, 2021 | 31.97 | 32.50 | 31.48 | 32.40 | 189,259 | +0.13(+0.41%) |
Dec 21, 2021 | 32.06 | 32.64 | 31.85 | 32.27 | 193,622 | +0.63(+2.00%) |
Dec 20, 2021 | 31.23 | 31.73 | 30.61 | 31.63 | 425,320 | +0.20(+0.63%) |
Dec 17, 2021 | 31.79 | 32.29 | 30.58 | 31.44 | 2,203,400 | -0.61(-1.92%) |
Dec 16, 2021 | 32.02 | 32.59 | 31.65 | 32.05 | 330,521 | +0.55(+1.74%) |
Dec 15, 2021 | 32.12 | 32.36 | 31.36 | 31.50 | 738,162 | -0.46(-1.45%) |
Dec 14, 2021 | 31.48 | 32.45 | 31.48 | 31.96 | 218,077 | +0.51(+1.62%) |
Dec 13, 2021 | 32.13 | 32.29 | 31.44 | 31.45 | 200,781 | -0.92(-2.85%) |
Dec 10, 2021 | 32.37 | 32.45 | 31.75 | 32.38 | 129,018 | +0.20(+0.61%) |
Dec 09, 2021 | 32.43 | 32.76 | 32.18 | 32.18 | 130,100 | -0.56(-1.72%) |
Dec 08, 2021 | 33.13 | 33.30 | 32.59 | 32.74 | 157,841 | -0.30(-0.91%) |
Dec 07, 2021 | 33.38 | 33.84 | 32.85 | 33.04 | 296,885 | -0.26(-0.79%) |
Dec 06, 2021 | 33.11 | 33.81 | 33.08 | 33.31 | 435,107 | +0.57(+1.75%) |
Dec 03, 2021 | 33.62 | 33.62 | 32.46 | 32.73 | 261,934 | -0.59(-1.78%) |
Dec 02, 2021 | 31.97 | 33.48 | 31.70 | 33.33 | 314,398 | +1.69(+5.35%) |