Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.33 | 38.18 | 37.16 | 38.06 | 1,198,538 | +0.20(+0.53%) |
Feb 25, 2022 | 37.25 | 38.01 | 37.09 | 37.86 | 1,138,437 | +1.54(+4.25%) |
Feb 24, 2022 | 36.47 | 36.98 | 35.72 | 36.31 | 1,151,714 | -1.25(-3.32%) |
Feb 23, 2022 | 38.21 | 38.51 | 37.43 | 37.56 | 999,931 | -0.47(-1.23%) |
Feb 22, 2022 | 38.35 | 38.77 | 37.91 | 38.03 | 817,223 | -0.63(-1.63%) |
Feb 18, 2022 | 38.66 | 0 | -0.32(-0.83%) | |||
Feb 17, 2022 | 39.16 | 40.02 | 38.68 | 38.98 | 1,451,549 | +0.50(+1.29%) |
Feb 16, 2022 | 38.36 | 38.84 | 38.13 | 38.49 | 1,065,264 | +0.03(+0.07%) |
Feb 15, 2022 | 38.24 | 38.98 | 38.02 | 38.46 | 1,103,821 | +0.49(+1.28%) |
Feb 14, 2022 | 37.48 | 38.02 | 37.08 | 37.97 | 1,313,572 | +0.56(+1.50%) |
Feb 11, 2022 | 37.35 | 38.01 | 36.97 | 37.41 | 668,591 | +0.09(+0.23%) |
Feb 10, 2022 | 37.68 | 38.30 | 37.19 | 37.32 | 470,746 | -0.35(-0.94%) |
Feb 09, 2022 | 37.64 | 38.04 | 37.54 | 37.68 | 576,104 | +0.23(+0.61%) |
Feb 08, 2022 | 37.20 | 37.57 | 36.84 | 37.45 | 668,198 | +0.64(+1.73%) |
Feb 07, 2022 | 36.77 | 36.99 | 36.43 | 36.81 | 423,758 | +0.05(+0.13%) |
Feb 04, 2022 | 36.91 | 37.43 | 36.13 | 36.76 | 786,901 | -0.65(-1.73%) |
Feb 03, 2022 | 37.35 | 37.88 | 37.41 | 604,322 | +0.11(+0.31%) | |
Feb 02, 2022 | 36.96 | 37.54 | 36.66 | 37.29 | 794,760 | +0.24(+0.64%) |
Feb 01, 2022 | 36.15 | 37.14 | 36.15 | 37.06 | 734,042 | +0.86(+2.37%) |
Jan 31, 2022 | 36.16 | 36.22 | 36.20 | 1,559,213 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.37 | 36.65 | 35.63 | 36.59 | 778,714 | -0.25(-0.67%) |
Jan 27, 2022 | 36.96 | 37.70 | 36.31 | 36.84 | 1,006,405 | -0.02(-0.05%) |
Jan 26, 2022 | 37.27 | 37.91 | 36.60 | 36.86 | 885,893 | -0.15(-0.41%) |
Jan 25, 2022 | 37.37 | 37.63 | 35.92 | 37.01 | 1,312,514 | -0.58(-1.55%) |
Jan 24, 2022 | 36.47 | 37.79 | 36.47 | 37.59 | 1,023,503 | +0.62(+1.68%) |
Jan 21, 2022 | 36.79 | 37.37 | 36.41 | 36.97 | 723,984 | +0.08(+0.21%) |
Jan 20, 2022 | 38.86 | 38.89 | 36.85 | 36.89 | 986,260 | -2.12(-5.45%) |
Jan 19, 2022 | 39.81 | 39.93 | 38.66 | 39.02 | 1,294,540 | -0.63(-1.59%) |
Jan 18, 2022 | 39.20 | 40.01 | 38.63 | 39.65 | 1,506,129 | +0.49(+1.24%) |
Jan 14, 2022 | 39.16 | 0 | +1.65(+4.39%) | |||
Jan 13, 2022 | 36.05 | 37.57 | 35.91 | 37.51 | 1,218,743 | +1.75(+4.90%) |
Jan 12, 2022 | 36.55 | 36.68 | 35.57 | 35.76 | 1,099,253 | -0.63(-1.73%) |
Jan 11, 2022 | 36.66 | 36.83 | 35.89 | 36.39 | 1,056,431 | -0.11(-0.31%) |
Jan 10, 2022 | 36.34 | 36.60 | 36.01 | 36.50 | 888,020 | +0.28(+0.76%) |
Jan 07, 2022 | 36.26 | 36.44 | 35.86 | 36.23 | 883,306 | -0.03(-0.08%) |
Jan 06, 2022 | 36.62 | 36.79 | 35.89 | 36.26 | 799,721 | +0.02(+0.05%) |
Jan 05, 2022 | 36.11 | 36.99 | 36.02 | 36.24 | 1,364,354 | +0.29(+0.79%) |
Jan 04, 2022 | 35.53 | 36.26 | 35.26 | 35.95 | 1,026,268 | +0.91(+2.61%) |
Jan 03, 2022 | 34.76 | 35.31 | 34.57 | 35.04 | 1,136,206 | +0.40(+1.16%) |
Dec 31, 2021 | 33.89 | 34.94 | 33.77 | 34.64 | 1,517,545 | +0.67(+1.96%) |
Dec 30, 2021 | 33.92 | 34.10 | 33.62 | 33.97 | 2,372,770 | +0.20(+0.59%) |
Dec 29, 2021 | 33.95 | 34.05 | 33.55 | 33.77 | 2,466,416 | -0.06(-0.17%) |
Dec 28, 2021 | 33.30 | 34.13 | 33.30 | 33.83 | 1,953,666 | +0.47(+1.40%) |
Dec 27, 2021 | 32.89 | 33.36 | 32.81 | 33.36 | 834,931 | +0.39(+1.18%) |
Dec 23, 2021 | 32.71 | 33.46 | 32.62 | 32.97 | 807,519 | +0.38(+1.17%) |
Dec 22, 2021 | 32.54 | 33.07 | 32.43 | 32.59 | 748,445 | +0.00(+0.00%) |
Dec 21, 2021 | 32.08 | 32.97 | 32.08 | 32.59 | 866,222 | +0.53(+1.66%) |
Dec 20, 2021 | 32.53 | 32.75 | 31.89 | 32.05 | 1,043,737 | -0.86(-2.61%) |
Dec 17, 2021 | 33.29 | 33.34 | 32.34 | 32.91 | 1,636,796 | -0.30(-0.92%) |
Dec 16, 2021 | 32.82 | 33.47 | 32.58 | 33.22 | 1,184,046 | +0.61(+1.87%) |
Dec 15, 2021 | 33.73 | 33.84 | 32.05 | 32.61 | 1,693,426 | -1.10(-3.25%) |
Dec 14, 2021 | 33.40 | 34.42 | 33.29 | 33.70 | 1,091,838 | +0.21(+0.63%) |
Dec 13, 2021 | 33.16 | 33.82 | 32.88 | 33.49 | 983,533 | +0.25(+0.75%) |
Dec 10, 2021 | 33.46 | 33.81 | 33.03 | 33.24 | 1,062,237 | +0.12(+0.37%) |
Dec 09, 2021 | 31.82 | 33.62 | 31.79 | 33.12 | 1,792,469 | -1.30(-3.77%) |
Dec 08, 2021 | 35.11 | 35.21 | 34.41 | 34.42 | 1,057,704 | -0.64(-1.82%) |
Dec 07, 2021 | 35.26 | 35.86 | 34.97 | 35.05 | 822,960 | -0.13(-0.38%) |
Dec 06, 2021 | 34.69 | 35.94 | 34.52 | 35.19 | 965,759 | +0.70(+2.02%) |
Dec 03, 2021 | 34.35 | 34.84 | 34.19 | 34.49 | 808,154 | +0.23(+0.67%) |
Dec 02, 2021 | 33.53 | 34.65 | 33.40 | 34.26 | 884,356 | +0.95(+2.86%) |