Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.64 | 32.38 | 31.23 | 32.07 | 346,123 | -0.09(-0.28%) |
Feb 25, 2022 | 31.78 | 32.19 | 31.34 | 32.16 | 253,350 | +0.83(+2.65%) |
Feb 24, 2022 | 29.08 | 31.42 | 28.75 | 31.33 | 486,327 | +1.13(+3.74%) |
Feb 23, 2022 | 32.08 | 32.31 | 29.95 | 30.20 | 506,968 | -1.28(-4.07%) |
Feb 22, 2022 | 32.92 | 33.99 | 31.43 | 31.48 | 374,479 | -2.64(-7.74%) |
Feb 18, 2022 | 34.12 | 0 | +1.40(+4.28%) | |||
Feb 17, 2022 | 34.30 | 34.48 | 32.10 | 32.72 | 562,699 | -1.79(-5.19%) |
Feb 16, 2022 | 34.65 | 35.40 | 34.22 | 34.51 | 566,907 | -0.64(-1.82%) |
Feb 15, 2022 | 34.78 | 35.37 | 34.69 | 35.15 | 436,829 | +0.75(+2.18%) |
Feb 14, 2022 | 34.29 | 35.59 | 34.29 | 34.40 | 428,468 | +0.14(+0.41%) |
Feb 11, 2022 | 33.82 | 34.88 | 33.56 | 34.26 | 427,013 | +0.75(+2.24%) |
Feb 10, 2022 | 31.99 | 34.34 | 31.99 | 33.51 | 475,016 | +0.96(+2.95%) |
Feb 09, 2022 | 32.43 | 32.94 | 31.85 | 32.55 | 264,582 | +0.47(+1.47%) |
Feb 08, 2022 | 31.31 | 32.42 | 31.08 | 32.08 | 189,079 | +1.02(+3.28%) |
Feb 07, 2022 | 30.65 | 31.46 | 30.48 | 31.06 | 240,650 | +0.77(+2.54%) |
Feb 04, 2022 | 30.21 | 30.67 | 29.30 | 30.29 | 247,813 | -0.28(-0.92%) |
Feb 03, 2022 | 30.56 | 30.29 | 30.57 | 268,530 | -0.23(-0.75%) | |
Feb 02, 2022 | 31.67 | 32.39 | 30.69 | 30.80 | 327,158 | -0.69(-2.19%) |
Feb 01, 2022 | 30.42 | 33.12 | 30.12 | 31.49 | 575,377 | +1.40(+4.65%) |
Jan 31, 2022 | 29.93 | 30.09 | 308,128 | -0.35(-1.15%) | ||
Jan 28, 2022 | 29.13 | 30.45 | 28.23 | 30.44 | 453,483 | +1.38(+4.75%) |
Jan 27, 2022 | 30.48 | 30.69 | 28.41 | 29.06 | 662,553 | -1.47(-4.81%) |
Jan 26, 2022 | 31.96 | 32.23 | 30.34 | 30.53 | 199,966 | -1.05(-3.32%) |
Jan 25, 2022 | 30.20 | 32.10 | 29.69 | 31.58 | 322,611 | +0.65(+2.10%) |
Jan 24, 2022 | 28.53 | 31.22 | 28.41 | 30.93 | 491,150 | +1.68(+5.74%) |
Jan 21, 2022 | 29.01 | 30.50 | 28.95 | 29.25 | 552,478 | -0.34(-1.15%) |
Jan 20, 2022 | 31.01 | 31.55 | 29.56 | 29.59 | 323,024 | -1.30(-4.21%) |
Jan 19, 2022 | 30.81 | 31.48 | 30.15 | 30.89 | 274,063 | +0.40(+1.31%) |
Jan 18, 2022 | 31.78 | 31.84 | 30.34 | 30.49 | 245,479 | -1.78(-5.52%) |
Jan 14, 2022 | 32.27 | 0 | -0.84(-2.54%) | |||
Jan 13, 2022 | 32.18 | 33.68 | 31.97 | 33.11 | 204,009 | +1.21(+3.79%) |
Jan 12, 2022 | 33.16 | 33.70 | 31.60 | 31.90 | 300,040 | -1.30(-3.92%) |
Jan 11, 2022 | 34.13 | 34.13 | 33.16 | 33.20 | 228,453 | -0.86(-2.52%) |
Jan 10, 2022 | 33.95 | 34.06 | 32.22 | 34.06 | 210,981 | +0.28(+0.83%) |
Jan 07, 2022 | 34.44 | 35.17 | 33.58 | 33.78 | 286,546 | -0.81(-2.34%) |
Jan 06, 2022 | 35.50 | 36.13 | 34.40 | 34.59 | 187,888 | -0.74(-2.09%) |
Jan 05, 2022 | 36.28 | 37.22 | 35.23 | 35.33 | 262,498 | -0.69(-1.92%) |
Jan 04, 2022 | 35.34 | 36.30 | 35.22 | 36.02 | 313,908 | +1.01(+2.88%) |
Jan 03, 2022 | 34.61 | 36.11 | 34.61 | 35.01 | 312,063 | +0.46(+1.33%) |
Dec 31, 2021 | 35.42 | 35.68 | 34.50 | 34.55 | 201,797 | -0.80(-2.26%) |
Dec 30, 2021 | 35.15 | 36.17 | 35.00 | 35.35 | 324,452 | +0.29(+0.83%) |
Dec 29, 2021 | 35.55 | 35.80 | 34.84 | 35.06 | 170,205 | -0.64(-1.79%) |
Dec 28, 2021 | 35.88 | 36.67 | 35.56 | 35.70 | 182,467 | -0.36(-1.00%) |
Dec 27, 2021 | 35.94 | 36.35 | 35.17 | 36.06 | 204,251 | -0.07(-0.19%) |
Dec 23, 2021 | 36.21 | 36.33 | 35.30 | 36.13 | 321,233 | +0.14(+0.39%) |
Dec 22, 2021 | 36.12 | 36.52 | 35.53 | 35.99 | 223,989 | -0.11(-0.30%) |
Dec 21, 2021 | 34.68 | 36.48 | 34.52 | 36.10 | 426,856 | +2.29(+6.77%) |
Dec 20, 2021 | 33.25 | 34.48 | 32.88 | 33.81 | 277,551 | -0.67(-1.94%) |
Dec 17, 2021 | 32.65 | 34.78 | 31.60 | 34.48 | 666,509 | +1.97(+6.06%) |
Dec 16, 2021 | 34.80 | 35.08 | 32.31 | 32.51 | 387,186 | -2.08(-6.01%) |
Dec 15, 2021 | 35.98 | 35.98 | 33.69 | 34.59 | 471,324 | -1.31(-3.65%) |
Dec 14, 2021 | 34.20 | 36.38 | 34.20 | 35.90 | 328,983 | +0.72(+2.05%) |
Dec 13, 2021 | 35.21 | 35.64 | 34.20 | 35.18 | 261,197 | -0.25(-0.71%) |
Dec 10, 2021 | 35.04 | 36.34 | 35.04 | 35.43 | 384,287 | -0.77(-2.13%) |
Dec 09, 2021 | 36.20 | 36.96 | 35.51 | 36.20 | 262,004 | -0.73(-1.98%) |
Dec 08, 2021 | 34.86 | 37.18 | 34.86 | 36.93 | 350,145 | +2.22(+6.40%) |
Dec 07, 2021 | 35.28 | 36.02 | 34.38 | 34.71 | 252,773 | -0.08(-0.23%) |
Dec 06, 2021 | 33.11 | 35.54 | 33.11 | 34.79 | 417,709 | +2.35(+7.24%) |
Dec 03, 2021 | 33.00 | 33.17 | 31.71 | 32.44 | 567,568 | -0.72(-2.17%) |
Dec 02, 2021 | 29.60 | 33.51 | 29.42 | 33.16 | 833,583 | +3.77(+12.83%) |