Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.78 | 33.28 | 31.67 | 32.82 | 381,986 | -0.21(-0.62%) |
Feb 25, 2022 | 32.93 | 33.90 | 32.69 | 33.03 | 170,717 | -0.16(-0.47%) |
Feb 24, 2022 | 32.34 | 34.62 | 32.34 | 33.18 | 204,415 | +0.08(+0.24%) |
Feb 23, 2022 | 31.64 | 33.67 | 31.14 | 33.10 | 312,007 | +1.78(+5.69%) |
Feb 22, 2022 | 35.01 | 35.01 | 31.10 | 31.32 | 338,304 | -2.13(-6.38%) |
Feb 18, 2022 | 33.46 | 0 | -0.42(-1.24%) | |||
Feb 17, 2022 | 34.21 | 34.24 | 33.56 | 33.88 | 66,489 | -0.60(-1.73%) |
Feb 16, 2022 | 34.34 | 34.71 | 33.73 | 34.47 | 73,489 | +0.16(+0.46%) |
Feb 15, 2022 | 34.13 | 34.56 | 33.91 | 34.32 | 58,489 | +0.46(+1.36%) |
Feb 14, 2022 | 35.09 | 35.53 | 33.79 | 33.86 | 99,916 | -1.33(-3.78%) |
Feb 11, 2022 | 34.29 | 35.60 | 34.28 | 35.19 | 307,439 | +0.97(+2.83%) |
Feb 10, 2022 | 34.66 | 36.22 | 34.03 | 34.22 | 161,639 | -0.42(-1.22%) |
Feb 09, 2022 | 33.50 | 34.70 | 33.39 | 34.64 | 143,462 | +1.23(+3.69%) |
Feb 08, 2022 | 33.57 | 33.85 | 33.21 | 33.41 | 196,116 | +0.10(+0.29%) |
Feb 07, 2022 | 33.01 | 33.56 | 32.56 | 33.31 | 208,678 | +0.33(+1.01%) |
Feb 04, 2022 | 33.02 | 33.24 | 32.39 | 32.98 | 169,667 | -0.23(-0.71%) |
Feb 03, 2022 | 33.42 | 33.85 | 32.78 | 33.21 | 159,632 | -0.61(-1.79%) |
Feb 02, 2022 | 34.37 | 34.37 | 33.51 | 33.82 | 108,456 | -0.65(-1.87%) |
Feb 01, 2022 | 34.50 | 34.60 | 33.94 | 34.46 | 92,014 | -0.03(-0.09%) |
Jan 31, 2022 | 33.36 | 34.52 | 34.49 | 175,906 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.13 | 33.73 | 32.09 | 33.67 | 132,517 | +1.36(+4.21%) |
Jan 27, 2022 | 33.14 | 33.89 | 31.87 | 32.31 | 216,246 | -0.86(-2.60%) |
Jan 26, 2022 | 34.17 | 34.50 | 32.95 | 33.17 | 222,812 | -1.35(-3.91%) |
Jan 25, 2022 | 34.08 | 34.87 | 33.04 | 34.52 | 97,061 | +0.03(+0.09%) |
Jan 24, 2022 | 33.38 | 34.68 | 32.80 | 34.49 | 192,872 | +0.71(+2.12%) |
Jan 21, 2022 | 34.57 | 34.77 | 33.54 | 33.78 | 138,487 | -0.83(-2.40%) |
Jan 20, 2022 | 34.71 | 35.20 | 34.42 | 34.61 | 176,778 | -0.18(-0.51%) |
Jan 19, 2022 | 35.09 | 35.09 | 34.11 | 34.79 | 115,594 | -0.22(-0.62%) |
Jan 18, 2022 | 35.74 | 35.74 | 34.81 | 35.00 | 170,929 | -1.00(-2.77%) |
Jan 14, 2022 | 36.00 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.22 | 37.82 | 36.18 | 36.33 | 176,084 | -1.02(-2.73%) |
Jan 12, 2022 | 36.97 | 37.55 | 36.84 | 37.35 | 174,652 | +0.51(+1.38%) |
Jan 11, 2022 | 36.03 | 37.31 | 35.68 | 36.84 | 229,723 | +0.81(+2.26%) |
Jan 10, 2022 | 36.38 | 36.76 | 35.87 | 36.03 | 137,122 | -0.40(-1.10%) |
Jan 07, 2022 | 35.05 | 36.80 | 35.05 | 36.43 | 194,912 | +1.16(+3.27%) |
Jan 06, 2022 | 35.40 | 35.87 | 34.99 | 35.28 | 115,639 | -0.18(-0.50%) |
Jan 05, 2022 | 36.02 | 36.32 | 35.36 | 35.45 | 161,922 | -0.77(-2.14%) |
Jan 04, 2022 | 36.19 | 36.84 | 35.95 | 36.23 | 190,700 | +0.05(+0.14%) |
Jan 03, 2022 | 37.08 | 37.62 | 35.93 | 36.18 | 171,391 | -0.81(-2.20%) |
Dec 31, 2021 | 36.26 | 37.12 | 35.74 | 36.99 | 239,035 | +0.57(+1.56%) |
Dec 30, 2021 | 35.97 | 36.99 | 35.81 | 36.42 | 190,136 | +0.48(+1.33%) |
Dec 29, 2021 | 35.82 | 36.58 | 35.45 | 35.94 | 131,487 | +0.06(+0.16%) |
Dec 28, 2021 | 35.98 | 36.50 | 35.64 | 35.88 | 177,876 | -0.07(-0.19%) |
Dec 27, 2021 | 35.77 | 36.21 | 35.32 | 35.95 | 227,909 | +0.09(+0.25%) |
Dec 23, 2021 | 35.79 | 35.98 | 35.23 | 35.86 | 131,641 | +0.14(+0.38%) |
Dec 22, 2021 | 35.57 | 36.33 | 35.01 | 35.73 | 143,411 | -0.05(-0.14%) |
Dec 21, 2021 | 34.95 | 36.14 | 34.94 | 35.78 | 200,833 | +1.01(+2.90%) |
Dec 20, 2021 | 35.83 | 35.84 | 34.58 | 34.77 | 272,818 | -1.60(-4.39%) |
Dec 17, 2021 | 35.69 | 36.57 | 35.57 | 36.36 | 311,098 | +0.80(+2.26%) |
Dec 16, 2021 | 34.56 | 36.25 | 34.33 | 35.56 | 384,132 | +0.93(+2.67%) |
Dec 15, 2021 | 34.46 | 35.08 | 34.33 | 34.64 | 344,936 | -0.02(-0.06%) |
Dec 14, 2021 | 35.06 | 35.51 | 34.47 | 34.66 | 211,562 | -0.54(-1.53%) |
Dec 13, 2021 | 35.29 | 35.62 | 34.84 | 35.19 | 370,914 | -0.27(-0.77%) |
Dec 10, 2021 | 36.16 | 36.16 | 35.20 | 35.47 | 177,144 | -0.20(-0.55%) |
Dec 09, 2021 | 36.38 | 36.69 | 35.38 | 35.66 | 105,837 | -0.93(-2.54%) |
Dec 08, 2021 | 36.64 | 36.68 | 35.78 | 36.59 | 115,943 | -0.08(-0.21%) |
Dec 07, 2021 | 37.13 | 37.67 | 36.24 | 36.67 | 186,005 | -0.36(-0.98%) |
Dec 06, 2021 | 37.11 | 37.41 | 36.56 | 37.03 | 144,139 | -0.11(-0.29%) |
Dec 03, 2021 | 36.32 | 37.24 | 35.93 | 37.14 | 191,363 | +0.88(+2.43%) |
Dec 02, 2021 | 36.52 | 36.80 | 35.78 | 36.26 | 257,197 | +0.08(+0.22%) |