Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.21 | 32.30 | 27.60 | 28.63 | 102,909 | -3.38(-10.56%) |
Feb 25, 2022 | 34.65 | 34.28 | 31.72 | 32.01 | 63,419 | -3.16(-8.98%) |
Feb 24, 2022 | 34.00 | 35.41 | 33.50 | 35.17 | 34,401 | +1.03(+3.02%) |
Feb 23, 2022 | 34.50 | 34.64 | 34.00 | 34.14 | 20,926 | -0.13(-0.38%) |
Feb 22, 2022 | 35.11 | 35.40 | 34.15 | 34.27 | 39,567 | -1.04(-2.95%) |
Feb 18, 2022 | 35.31 | 0 | -0.09(-0.25%) | |||
Feb 17, 2022 | 35.94 | 35.99 | 35.32 | 35.40 | 20,657 | -0.58(-1.61%) |
Feb 16, 2022 | 36.08 | 36.20 | 35.68 | 35.98 | 12,778 | -0.17(-0.47%) |
Feb 15, 2022 | 35.27 | 36.70 | 35.27 | 36.15 | 15,665 | +1.00(+2.84%) |
Feb 14, 2022 | 35.19 | 35.77 | 34.80 | 35.15 | 17,166 | -0.21(-0.59%) |
Feb 11, 2022 | 35.33 | 36.06 | 35.04 | 35.36 | 19,987 | +0.20(+0.57%) |
Feb 10, 2022 | 35.36 | 36.50 | 34.87 | 35.16 | 29,492 | -0.62(-1.73%) |
Feb 09, 2022 | 35.66 | 36.32 | 35.33 | 35.78 | 26,294 | +0.20(+0.56%) |
Feb 08, 2022 | 35.42 | 36.09 | 35.10 | 35.58 | 33,439 | +0.00(+0.00%) |
Feb 07, 2022 | 35.00 | 36.20 | 35.00 | 35.58 | 29,987 | +0.55(+1.57%) |
Feb 04, 2022 | 34.25 | 35.40 | 33.99 | 35.03 | 51,924 | +0.50(+1.45%) |
Feb 03, 2022 | 36.15 | 34.25 | 34.53 | 41,544 | -1.90(-5.22%) | |
Feb 02, 2022 | 37.00 | 37.00 | 35.93 | 36.43 | 25,817 | -0.69(-1.86%) |
Feb 01, 2022 | 35.46 | 37.67 | 35.46 | 37.12 | 33,193 | +0.44(+1.20%) |
Jan 31, 2022 | 35.55 | 37.01 | 35.20 | 36.68 | 29,573 | +0.70(+1.95%) |
Jan 28, 2022 | 35.55 | 36.04 | 35.02 | 35.98 | 31,514 | +0.35(+0.98%) |
Jan 27, 2022 | 37.55 | 37.55 | 35.52 | 35.63 | 43,259 | -1.84(-4.91%) |
Jan 26, 2022 | 38.09 | 39.42 | 37.36 | 37.47 | 29,521 | -0.45(-1.19%) |
Jan 25, 2022 | 36.23 | 38.16 | 35.90 | 37.92 | 41,193 | +1.41(+3.86%) |
Jan 24, 2022 | 36.80 | 37.38 | 36.02 | 36.51 | 69,861 | -1.23(-3.26%) |
Jan 21, 2022 | 37.91 | 38.07 | 37.00 | 37.74 | 48,352 | -0.42(-1.10%) |
Jan 20, 2022 | 38.86 | 39.69 | 37.90 | 38.16 | 22,615 | -0.99(-2.53%) |
Jan 19, 2022 | 40.28 | 40.28 | 38.65 | 39.15 | 26,142 | -0.90(-2.25%) |
Jan 18, 2022 | 40.78 | 40.78 | 39.67 | 40.05 | 43,738 | -0.62(-1.52%) |
Jan 14, 2022 | 40.67 | 0 | +0.07(+0.17%) | |||
Jan 13, 2022 | 40.64 | 41.16 | 40.19 | 40.60 | 22,953 | +0.37(+0.92%) |
Jan 12, 2022 | 41.25 | 41.25 | 40.07 | 40.23 | 29,829 | -0.59(-1.45%) |
Jan 11, 2022 | 39.73 | 41.14 | 39.73 | 40.82 | 28,139 | +1.27(+3.21%) |
Jan 10, 2022 | 40.36 | 40.49 | 39.05 | 39.55 | 61,273 | -1.75(-4.24%) |
Jan 07, 2022 | 40.25 | 41.92 | 39.47 | 41.30 | 46,539 | +1.10(+2.74%) |
Jan 06, 2022 | 40.44 | 41.31 | 40.09 | 40.20 | 28,747 | -0.35(-0.86%) |
Jan 05, 2022 | 40.59 | 41.58 | 40.42 | 40.55 | 68,240 | -0.34(-0.83%) |
Jan 04, 2022 | 40.19 | 41.09 | 39.46 | 40.89 | 127,426 | +0.62(+1.54%) |
Jan 03, 2022 | 40.11 | 40.98 | 39.85 | 40.27 | 48,144 | +0.30(+0.75%) |
Dec 31, 2021 | 39.90 | 40.20 | 39.40 | 39.97 | 42,803 | -0.32(-0.79%) |
Dec 30, 2021 | 40.36 | 40.78 | 40.11 | 40.29 | 23,784 | -0.30(-0.74%) |
Dec 29, 2021 | 40.07 | 41.01 | 40.07 | 40.59 | 35,786 | +0.52(+1.30%) |
Dec 28, 2021 | 39.11 | 40.47 | 39.11 | 40.07 | 36,280 | +0.96(+2.45%) |
Dec 27, 2021 | 40.03 | 40.04 | 38.93 | 39.11 | 73,229 | -0.41(-1.04%) |
Dec 23, 2021 | 39.87 | 40.06 | 39.41 | 39.52 | 43,175 | -0.35(-0.88%) |
Dec 22, 2021 | 38.52 | 39.93 | 38.52 | 39.87 | 58,997 | +1.35(+3.50%) |
Dec 21, 2021 | 37.14 | 38.98 | 37.14 | 38.52 | 32,327 | +1.39(+3.74%) |
Dec 20, 2021 | 36.82 | 37.23 | 35.53 | 37.13 | 42,903 | +0.08(+0.22%) |
Dec 17, 2021 | 36.41 | 37.48 | 35.98 | 37.05 | 51,964 | +0.37(+1.01%) |
Dec 16, 2021 | 36.83 | 38.09 | 36.51 | 36.68 | 32,984 | +0.02(+0.05%) |
Dec 15, 2021 | 36.75 | 36.89 | 35.51 | 36.66 | 29,846 | -0.18(-0.49%) |
Dec 14, 2021 | 37.26 | 38.67 | 36.69 | 36.84 | 54,676 | -0.40(-1.07%) |
Dec 13, 2021 | 39.09 | 39.32 | 36.57 | 37.24 | 56,807 | -1.04(-2.72%) |
Dec 10, 2021 | 38.66 | 39.28 | 38.07 | 38.28 | 158,097 | -0.37(-0.96%) |
Dec 09, 2021 | 36.23 | 38.72 | 36.23 | 38.65 | 134,072 | +2.12(+5.80%) |
Dec 08, 2021 | 36.72 | 36.96 | 35.74 | 36.53 | 59,752 | +0.34(+0.94%) |
Dec 07, 2021 | 36.03 | 37.08 | 35.67 | 36.19 | 59,698 | +0.79(+2.23%) |
Dec 06, 2021 | 35.19 | 36.87 | 35.19 | 35.40 | 72,806 | +0.87(+2.52%) |
Dec 03, 2021 | 35.42 | 35.49 | 34.26 | 34.53 | 63,234 | -0.59(-1.68%) |
Dec 02, 2021 | 33.58 | 35.30 | 33.54 | 35.12 | 83,906 | +1.86(+5.59%) |