Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.08 | 36.37 | 34.63 | 36.02 | 724,649 | -0.23(-0.63%) |
Feb 25, 2022 | 36.19 | 36.59 | 35.81 | 36.25 | 287,799 | -0.03(-0.08%) |
Feb 24, 2022 | 32.50 | 36.70 | 32.09 | 36.28 | 769,462 | +0.88(+2.49%) |
Feb 23, 2022 | 35.04 | 36.28 | 35.04 | 35.40 | 577,916 | +0.14(+0.40%) |
Feb 22, 2022 | 34.72 | 36.02 | 34.63 | 35.26 | 567,656 | +0.21(+0.60%) |
Feb 18, 2022 | 35.05 | 0 | -1.11(-3.07%) | |||
Feb 17, 2022 | 36.01 | 36.48 | 35.96 | 36.16 | 249,199 | -0.29(-0.80%) |
Feb 16, 2022 | 36.39 | 36.64 | 35.86 | 36.45 | 254,570 | +0.03(+0.08%) |
Feb 15, 2022 | 35.86 | 36.53 | 35.52 | 36.42 | 266,490 | +1.02(+2.88%) |
Feb 14, 2022 | 36.46 | 36.86 | 35.23 | 35.40 | 401,220 | -0.76(-2.10%) |
Feb 11, 2022 | 36.74 | 36.98 | 35.47 | 36.16 | 421,653 | -0.28(-0.77%) |
Feb 10, 2022 | 35.66 | 36.85 | 35.66 | 36.44 | 511,867 | -0.16(-0.44%) |
Feb 09, 2022 | 36.55 | 37.09 | 36.50 | 36.60 | 792,584 | +0.13(+0.36%) |
Feb 08, 2022 | 36.17 | 37.02 | 36.15 | 36.47 | 358,810 | +0.36(+1.00%) |
Feb 07, 2022 | 36.70 | 37.21 | 36.02 | 36.11 | 423,841 | -0.23(-0.63%) |
Feb 04, 2022 | 35.37 | 36.66 | 35.37 | 36.34 | 434,683 | +0.71(+1.99%) |
Feb 03, 2022 | 35.46 | 35.63 | 355,338 | -0.38(-1.06%) | ||
Feb 02, 2022 | 36.17 | 36.20 | 35.28 | 36.01 | 292,229 | -0.25(-0.69%) |
Feb 01, 2022 | 35.75 | 36.57 | 35.50 | 36.26 | 357,038 | +0.52(+1.45%) |
Jan 31, 2022 | 35.63 | 36.22 | 35.12 | 35.74 | 913,584 | -0.26(-0.72%) |
Jan 28, 2022 | 34.50 | 36.04 | 34.30 | 36.00 | 420,745 | +1.40(+4.05%) |
Jan 27, 2022 | 35.72 | 36.05 | 34.08 | 34.60 | 1,319,736 | -1.15(-3.22%) |
Jan 26, 2022 | 36.34 | 37.00 | 35.51 | 35.75 | 1,426,715 | -0.10(-0.28%) |
Jan 25, 2022 | 36.00 | 36.89 | 35.15 | 35.85 | 5,686,890 | +6.62(+22.65%) |
Jan 24, 2022 | 26.21 | 29.35 | 26.11 | 29.23 | 1,621,438 | +2.12(+7.82%) |
Jan 21, 2022 | 28.71 | 29.26 | 27.09 | 27.11 | 1,153,853 | -2.25(-7.66%) |
Jan 20, 2022 | 30.84 | 31.66 | 29.29 | 29.36 | 943,121 | -1.43(-4.64%) |
Jan 19, 2022 | 32.01 | 32.22 | 30.68 | 30.79 | 490,297 | -1.12(-3.51%) |
Jan 18, 2022 | 32.90 | 33.81 | 31.60 | 31.91 | 630,763 | -1.75(-5.20%) |
Jan 14, 2022 | 33.66 | 0 | -1.01(-2.91%) | |||
Jan 13, 2022 | 35.22 | 36.69 | 34.54 | 34.67 | 373,673 | -1.37(-3.80%) |
Jan 12, 2022 | 38.05 | 38.05 | 36.00 | 36.04 | 242,577 | -1.65(-4.38%) |
Jan 11, 2022 | 36.90 | 38.17 | 36.66 | 37.69 | 476,219 | +0.95(+2.59%) |
Jan 10, 2022 | 36.48 | 36.79 | 35.72 | 36.74 | 383,258 | -0.13(-0.35%) |
Jan 07, 2022 | 35.60 | 37.25 | 35.37 | 36.87 | 453,743 | +1.18(+3.31%) |
Jan 06, 2022 | 35.47 | 36.24 | 34.66 | 35.69 | 326,699 | +0.36(+1.02%) |
Jan 05, 2022 | 36.50 | 37.15 | 35.02 | 35.33 | 381,160 | -1.59(-4.31%) |
Jan 04, 2022 | 38.32 | 38.66 | 36.59 | 36.92 | 290,693 | -0.87(-2.30%) |
Jan 03, 2022 | 38.46 | 39.38 | 37.72 | 37.79 | 527,623 | -0.27(-0.71%) |
Dec 31, 2021 | 37.97 | 38.78 | 37.54 | 38.06 | 397,853 | +0.25(+0.66%) |
Dec 30, 2021 | 37.43 | 38.67 | 37.43 | 37.81 | 426,600 | +0.25(+0.67%) |
Dec 29, 2021 | 36.49 | 37.62 | 36.21 | 37.56 | 563,675 | +0.90(+2.45%) |
Dec 28, 2021 | 37.27 | 37.93 | 36.64 | 36.66 | 474,721 | -0.94(-2.50%) |
Dec 27, 2021 | 37.31 | 37.74 | 36.15 | 37.60 | 542,265 | +0.09(+0.24%) |
Dec 23, 2021 | 37.96 | 38.23 | 37.11 | 37.51 | 403,328 | +0.24(+0.64%) |
Dec 22, 2021 | 37.18 | 38.27 | 37.02 | 37.27 | 495,015 | -0.08(-0.21%) |
Dec 21, 2021 | 34.67 | 37.53 | 34.40 | 37.35 | 720,416 | +3.16(+9.24%) |
Dec 20, 2021 | 33.62 | 34.74 | 33.48 | 34.19 | 717,139 | -0.55(-1.58%) |
Dec 17, 2021 | 33.15 | 34.82 | 32.61 | 34.74 | 731,176 | +1.29(+3.86%) |
Dec 16, 2021 | 34.69 | 35.13 | 33.39 | 33.45 | 613,207 | -0.88(-2.56%) |
Dec 15, 2021 | 35.56 | 35.56 | 33.24 | 34.33 | 589,218 | -0.94(-2.67%) |
Dec 14, 2021 | 36.09 | 36.61 | 35.21 | 35.27 | 671,642 | -0.88(-2.43%) |
Dec 13, 2021 | 37.00 | 37.50 | 35.42 | 36.15 | 547,905 | -1.29(-3.45%) |
Dec 10, 2021 | 39.18 | 39.63 | 37.40 | 37.44 | 596,587 | -1.40(-3.60%) |
Dec 09, 2021 | 38.69 | 39.54 | 38.29 | 38.84 | 417,786 | -0.47(-1.20%) |
Dec 08, 2021 | 39.46 | 40.74 | 38.84 | 39.31 | 456,344 | +0.11(+0.28%) |
Dec 07, 2021 | 38.99 | 40.04 | 38.92 | 39.20 | 610,906 | +0.83(+2.16%) |
Dec 06, 2021 | 38.12 | 39.21 | 37.23 | 38.37 | 645,464 | +1.06(+2.84%) |
Dec 03, 2021 | 37.23 | 37.68 | 36.46 | 37.31 | 820,294 | -0.16(-0.43%) |
Dec 02, 2021 | 35.92 | 37.77 | 35.92 | 37.47 | 811,834 | +1.84(+5.16%) |