Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.45 | 35.90 | 34.24 | 35.75 | 830,284 | +0.46(+1.31%) |
Feb 25, 2022 | 33.31 | 35.35 | 34.43 | 35.29 | 880,735 | +1.71(+5.09%) |
Feb 24, 2022 | 32.53 | 33.70 | 32.45 | 33.58 | 1,141,045 | -0.56(-1.65%) |
Feb 23, 2022 | 34.86 | 35.16 | 33.98 | 34.14 | 846,418 | -0.54(-1.55%) |
Feb 22, 2022 | 34.81 | 35.11 | 33.59 | 34.68 | 1,319,381 | -0.32(-0.92%) |
Feb 18, 2022 | 35.00 | 0 | +0.41(+1.18%) | |||
Feb 17, 2022 | 34.75 | 35.02 | 34.28 | 34.59 | 1,405,421 | -0.49(-1.40%) |
Feb 16, 2022 | 34.10 | 35.20 | 34.10 | 35.08 | 1,470,387 | +0.79(+2.29%) |
Feb 15, 2022 | 33.75 | 34.35 | 33.75 | 34.30 | 552,165 | +0.92(+2.77%) |
Feb 14, 2022 | 33.78 | 34.04 | 33.13 | 33.37 | 973,880 | -0.13(-0.39%) |
Feb 11, 2022 | 33.67 | 34.34 | 33.34 | 33.50 | 681,544 | -0.43(-1.25%) |
Feb 10, 2022 | 34.21 | 34.76 | 33.72 | 33.93 | 868,512 | -0.38(-1.11%) |
Feb 09, 2022 | 34.58 | 35.15 | 34.09 | 34.31 | 675,287 | -0.63(-1.80%) |
Feb 08, 2022 | 34.41 | 35.05 | 34.33 | 34.94 | 781,225 | +0.80(+2.36%) |
Feb 07, 2022 | 33.39 | 34.26 | 33.23 | 34.13 | 863,836 | +0.74(+2.22%) |
Feb 04, 2022 | 33.15 | 33.58 | 32.65 | 33.39 | 615,720 | +0.49(+1.49%) |
Feb 03, 2022 | 33.16 | 32.85 | 32.90 | 737,154 | -0.31(-0.92%) | |
Feb 02, 2022 | 32.69 | 33.23 | 32.49 | 33.21 | 880,595 | +0.15(+0.45%) |
Feb 01, 2022 | 32.68 | 33.16 | 32.10 | 33.06 | 791,736 | +0.33(+1.02%) |
Jan 31, 2022 | 32.11 | 32.80 | 32.73 | 893,244 | +0.36(+1.11%) | |
Jan 28, 2022 | 32.49 | 32.78 | 31.49 | 32.37 | 875,850 | -0.07(-0.23%) |
Jan 27, 2022 | 33.72 | 34.08 | 32.27 | 32.44 | 846,328 | -0.92(-2.77%) |
Jan 26, 2022 | 33.47 | 34.01 | 32.90 | 33.36 | 1,089,941 | +0.30(+0.89%) |
Jan 25, 2022 | 32.80 | 33.25 | 32.20 | 33.07 | 1,619,036 | +0.06(+0.20%) |
Jan 24, 2022 | 32.10 | 33.14 | 32.00 | 33.00 | 1,400,058 | +0.50(+1.54%) |
Jan 21, 2022 | 32.73 | 33.49 | 32.38 | 32.50 | 1,113,614 | -0.65(-1.95%) |
Jan 20, 2022 | 33.80 | 34.37 | 33.03 | 33.15 | 1,141,894 | -0.76(-2.24%) |
Jan 19, 2022 | 36.06 | 36.18 | 33.64 | 33.91 | 1,078,296 | -1.68(-4.73%) |
Jan 18, 2022 | 36.35 | 36.36 | 35.44 | 35.59 | 1,063,022 | -0.55(-1.54%) |
Jan 14, 2022 | 36.15 | 0 | +0.34(+0.96%) | |||
Jan 13, 2022 | 35.44 | 36.20 | 35.44 | 35.80 | 650,521 | +0.40(+1.12%) |
Jan 12, 2022 | 35.53 | 35.69 | 35.00 | 35.41 | 1,218,271 | -0.04(-0.10%) |
Jan 11, 2022 | 35.37 | 35.70 | 35.03 | 35.44 | 601,191 | -0.20(-0.57%) |
Jan 10, 2022 | 35.74 | 35.74 | 35.14 | 35.65 | 786,101 | +0.13(+0.36%) |
Jan 07, 2022 | 35.27 | 35.60 | 34.82 | 35.52 | 654,249 | +0.27(+0.76%) |
Jan 06, 2022 | 34.35 | 35.35 | 34.20 | 35.25 | 886,816 | +1.30(+3.84%) |
Jan 05, 2022 | 34.38 | 34.91 | 33.30 | 33.95 | 1,002,284 | -0.42(-1.21%) |
Jan 04, 2022 | 33.28 | 35.00 | 33.28 | 34.36 | 925,753 | +0.92(+2.77%) |
Jan 03, 2022 | 33.44 | 34.05 | 33.07 | 33.44 | 1,385,716 | +0.21(+0.62%) |
Dec 31, 2021 | 32.69 | 33.56 | 32.69 | 33.23 | 5,395,344 | +0.39(+1.18%) |
Dec 30, 2021 | 33.46 | 34.13 | 32.80 | 32.85 | 1,554,217 | -0.70(-2.09%) |
Dec 29, 2021 | 33.06 | 33.71 | 32.68 | 33.55 | 1,259,073 | +0.49(+1.48%) |
Dec 28, 2021 | 32.16 | 33.30 | 32.16 | 33.06 | 832,381 | +0.90(+2.79%) |
Dec 27, 2021 | 31.83 | 32.31 | 31.62 | 32.16 | 297,028 | +0.38(+1.19%) |
Dec 23, 2021 | 31.50 | 31.97 | 31.50 | 31.78 | 219,381 | +0.46(+1.48%) |
Dec 22, 2021 | 30.77 | 31.32 | 30.77 | 31.32 | 362,188 | +0.20(+0.65%) |
Dec 21, 2021 | 30.99 | 31.54 | 30.75 | 31.12 | 678,027 | +0.42(+1.36%) |
Dec 20, 2021 | 30.58 | 30.58 | 30.10 | 30.70 | 1,266,264 | -0.39(-1.25%) |
Dec 17, 2021 | 31.56 | 32.01 | 30.28 | 31.09 | 3,849,906 | -0.64(-2.01%) |
Dec 16, 2021 | 31.51 | 32.31 | 31.32 | 31.73 | 716,923 | +0.68(+2.17%) |
Dec 15, 2021 | 31.73 | 32.12 | 30.89 | 31.05 | 1,196,820 | -0.54(-1.70%) |
Dec 14, 2021 | 31.18 | 32.07 | 31.01 | 31.59 | 533,177 | +0.47(+1.52%) |
Dec 13, 2021 | 31.45 | 31.73 | 30.90 | 31.12 | 414,399 | -0.51(-1.63%) |
Dec 10, 2021 | 31.69 | 31.75 | 31.05 | 31.63 | 420,095 | +0.02(+0.06%) |
Dec 09, 2021 | 31.73 | 31.93 | 31.50 | 31.61 | 294,109 | -0.48(-1.49%) |
Dec 08, 2021 | 32.18 | 32.43 | 32.01 | 32.09 | 315,917 | -0.06(-0.17%) |
Dec 07, 2021 | 32.97 | 33.23 | 31.91 | 32.15 | 363,432 | -0.54(-1.66%) |
Dec 06, 2021 | 32.27 | 33.11 | 32.10 | 32.69 | 549,744 | +0.92(+2.89%) |
Dec 03, 2021 | 32.36 | 32.48 | 31.45 | 31.77 | 647,607 | -0.51(-1.59%) |
Dec 02, 2021 | 31.31 | 32.60 | 30.99 | 32.28 | 662,432 | +1.05(+3.36%) |