Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.00 | 39.29 | 38.00 | 39.28 | 32,933 | +1.28(+3.37%) |
Feb 25, 2022 | 38.57 | 38.00 | 37.16 | 38.00 | 18,035 | +0.60(+1.60%) |
Feb 24, 2022 | 37.27 | 37.52 | 36.30 | 37.40 | 28,623 | +0.85(+2.33%) |
Feb 23, 2022 | 36.32 | 37.38 | 36.30 | 36.55 | 38,047 | +0.59(+1.64%) |
Feb 22, 2022 | 37.36 | 37.36 | 35.81 | 35.96 | 21,853 | -0.23(-0.64%) |
Feb 18, 2022 | 36.19 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 37.10 | 37.19 | 36.57 | 36.63 | 13,519 | -0.30(-0.81%) |
Feb 16, 2022 | 37.59 | 37.77 | 36.91 | 36.93 | 22,741 | -0.01(-0.03%) |
Feb 15, 2022 | 35.57 | 36.98 | 35.51 | 36.94 | 41,245 | +0.61(+1.68%) |
Feb 14, 2022 | 36.65 | 36.97 | 36.05 | 36.33 | 29,566 | -0.25(-0.68%) |
Feb 11, 2022 | 35.68 | 36.70 | 35.68 | 36.58 | 23,003 | +0.94(+2.64%) |
Feb 10, 2022 | 36.09 | 36.55 | 35.53 | 35.64 | 23,214 | -0.36(-1.00%) |
Feb 09, 2022 | 36.38 | 36.72 | 36.00 | 36.00 | 21,492 | -0.06(-0.17%) |
Feb 08, 2022 | 37.23 | 37.37 | 35.99 | 36.06 | 28,658 | -1.75(-4.63%) |
Feb 07, 2022 | 38.10 | 38.50 | 37.73 | 37.81 | 25,909 | -0.91(-2.35%) |
Feb 04, 2022 | 38.95 | 39.16 | 38.27 | 38.72 | 34,401 | +0.19(+0.49%) |
Feb 03, 2022 | 37.54 | 38.72 | 38.53 | 16,744 | +0.10(+0.26%) | |
Feb 02, 2022 | 38.24 | 38.80 | 37.73 | 38.43 | 21,159 | +1.19(+3.20%) |
Feb 01, 2022 | 35.80 | 37.24 | 35.50 | 37.24 | 18,018 | +1.60(+4.49%) |
Jan 31, 2022 | 34.70 | 35.74 | 35.64 | 10,691 | +1.03(+2.98%) | |
Jan 28, 2022 | 34.45 | 34.87 | 34.15 | 34.61 | 6,492 | +0.91(+2.70%) |
Jan 27, 2022 | 34.22 | 34.73 | 33.46 | 33.70 | 19,156 | -0.36(-1.06%) |
Jan 26, 2022 | 35.46 | 35.72 | 33.92 | 34.06 | 28,841 | -0.65(-1.87%) |
Jan 25, 2022 | 34.17 | 34.75 | 32.98 | 34.71 | 194,096 | +0.48(+1.40%) |
Jan 24, 2022 | 33.49 | 35.76 | 32.49 | 34.23 | 36,562 | -1.74(-4.84%) |
Jan 21, 2022 | 36.23 | 36.63 | 35.97 | 35.97 | 34,689 | -1.56(-4.16%) |
Jan 20, 2022 | 37.75 | 38.56 | 37.53 | 37.53 | 40,177 | -0.48(-1.26%) |
Jan 19, 2022 | 39.00 | 39.00 | 37.05 | 38.01 | 41,523 | +0.26(+0.69%) |
Jan 18, 2022 | 39.00 | 40.23 | 37.28 | 37.75 | 58,047 | +1.63(+4.51%) |
Jan 14, 2022 | 36.12 | 0 | +0.82(+2.33%) | |||
Jan 13, 2022 | 36.35 | 36.39 | 35.17 | 35.30 | 89,951 | -1.30(-3.56%) |
Jan 12, 2022 | 35.96 | 36.67 | 35.70 | 36.60 | 19,523 | +1.02(+2.87%) |
Jan 11, 2022 | 34.39 | 35.61 | 34.39 | 35.58 | 149,465 | +1.46(+4.27%) |
Jan 10, 2022 | 34.25 | 34.42 | 33.57 | 34.12 | 7,838 | -0.15(-0.44%) |
Jan 07, 2022 | 33.37 | 34.27 | 33.37 | 34.27 | 15,202 | +1.14(+3.44%) |
Jan 06, 2022 | 33.66 | 33.66 | 32.85 | 33.13 | 6,810 | +0.08(+0.24%) |
Jan 05, 2022 | 31.44 | 34.39 | 31.44 | 33.05 | 21,170 | +0.00(+0.00%) |
Jan 04, 2022 | 32.42 | 33.06 | 32.28 | 33.05 | 156,851 | +0.05(+0.15%) |
Jan 03, 2022 | 32.38 | 33.19 | 31.35 | 33.00 | 7,335 | +0.70(+2.17%) |
Dec 31, 2021 | 32.06 | 32.33 | 32.02 | 32.30 | 5,623 | +0.42(+1.31%) |
Dec 30, 2021 | 34.30 | 34.30 | 31.88 | 31.88 | 3,557 | -0.79(-2.41%) |
Dec 29, 2021 | 32.40 | 32.95 | 32.40 | 32.67 | 59,786 | +0.12(+0.37%) |
Dec 28, 2021 | 32.25 | 32.70 | 32.00 | 32.55 | 4,441 | +0.20(+0.63%) |
Dec 27, 2021 | 31.57 | 32.70 | 31.48 | 32.34 | 6,164 | +0.81(+2.58%) |
Dec 23, 2021 | 31.79 | 32.47 | 31.53 | 31.53 | 19,342 | -1.05(-3.22%) |
Dec 22, 2021 | 32.06 | 32.72 | 32.06 | 32.58 | 8,043 | +0.58(+1.81%) |
Dec 21, 2021 | 31.65 | 32.00 | 31.38 | 32.00 | 15,658 | +0.80(+2.56%) |
Dec 20, 2021 | 30.17 | 31.20 | 30.06 | 31.20 | 11,280 | +0.49(+1.60%) |
Dec 17, 2021 | 30.34 | 30.88 | 29.69 | 30.71 | 33,044 | -0.47(-1.51%) |
Dec 16, 2021 | 31.42 | 32.00 | 30.95 | 31.18 | 13,005 | +0.46(+1.50%) |
Dec 15, 2021 | 30.67 | 30.72 | 30.12 | 30.72 | 4,663 | -0.16(-0.52%) |
Dec 14, 2021 | 30.75 | 31.32 | 30.65 | 30.88 | 9,629 | -0.80(-2.53%) |
Dec 13, 2021 | 32.07 | 32.07 | 31.68 | 31.68 | 5,302 | -0.71(-2.19%) |
Dec 10, 2021 | 32.50 | 32.53 | 31.84 | 32.39 | 64,220 | -0.16(-0.50%) |
Dec 09, 2021 | 34.00 | 34.00 | 32.17 | 32.55 | 83,211 | -1.22(-3.61%) |
Dec 08, 2021 | 34.50 | 34.50 | 33.66 | 33.77 | 7,998 | +0.32(+0.96%) |
Dec 07, 2021 | 32.70 | 33.69 | 32.70 | 33.45 | 63,052 | +1.89(+5.98%) |
Dec 06, 2021 | 31.20 | 32.30 | 30.41 | 31.56 | 51,497 | -0.34(-1.07%) |
Dec 03, 2021 | 32.52 | 32.57 | 31.55 | 31.90 | 36,573 | +0.42(+1.33%) |
Dec 02, 2021 | 31.50 | 31.98 | 31.36 | 31.48 | 9,630 | -0.39(-1.22%) |