Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.73 | 32.19 | 31.45 | 31.76 | 262,594 | -0.29(-0.92%) |
Feb 25, 2022 | 31.82 | 32.24 | 31.69 | 32.05 | 233,770 | +0.51(+1.63%) |
Feb 24, 2022 | 29.00 | 31.68 | 28.86 | 31.54 | 318,275 | +1.09(+3.58%) |
Feb 23, 2022 | 31.69 | 32.13 | 30.32 | 30.45 | 352,159 | -0.82(-2.61%) |
Feb 22, 2022 | 31.46 | 32.04 | 30.74 | 31.26 | 384,557 | -0.39(-1.24%) |
Feb 18, 2022 | 31.66 | 0 | +0.31(+0.99%) | |||
Feb 17, 2022 | 32.51 | 32.63 | 31.24 | 31.35 | 249,072 | -1.52(-4.63%) |
Feb 16, 2022 | 32.56 | 33.04 | 32.13 | 32.87 | 353,579 | -0.01(-0.03%) |
Feb 15, 2022 | 32.09 | 33.01 | 31.57 | 32.88 | 525,976 | +1.36(+4.30%) |
Feb 14, 2022 | 31.47 | 32.11 | 31.12 | 31.52 | 270,890 | -0.13(-0.41%) |
Feb 11, 2022 | 32.06 | 32.85 | 31.36 | 31.65 | 484,889 | -0.49(-1.54%) |
Feb 10, 2022 | 31.92 | 33.53 | 31.79 | 32.14 | 567,920 | -0.51(-1.57%) |
Feb 09, 2022 | 34.67 | 37.72 | 32.14 | 32.66 | 924,740 | +1.20(+3.81%) |
Feb 08, 2022 | 31.31 | 31.80 | 30.75 | 31.46 | 317,981 | +0.15(+0.47%) |
Feb 07, 2022 | 31.47 | 32.44 | 31.26 | 31.31 | 417,838 | +0.03(+0.09%) |
Feb 04, 2022 | 30.73 | 31.96 | 30.54 | 31.28 | 249,826 | +0.60(+1.94%) |
Feb 03, 2022 | 30.95 | 31.74 | 30.54 | 30.69 | 252,651 | -0.71(-2.25%) |
Feb 02, 2022 | 32.19 | 32.19 | 30.83 | 31.39 | 267,624 | -0.64(-2.00%) |
Feb 01, 2022 | 32.02 | 32.25 | 31.35 | 32.03 | 504,157 | -0.03(-0.09%) |
Jan 31, 2022 | 29.62 | 32.29 | 32.06 | 489,062 | +2.34(+7.89%) | |
Jan 28, 2022 | 28.75 | 29.81 | 28.24 | 29.72 | 463,824 | +0.82(+2.85%) |
Jan 27, 2022 | 28.99 | 29.63 | 27.95 | 28.89 | 720,308 | +0.33(+1.15%) |
Jan 26, 2022 | 29.69 | 30.63 | 27.93 | 28.56 | 614,623 | -0.42(-1.45%) |
Jan 25, 2022 | 29.57 | 30.06 | 28.52 | 28.98 | 695,400 | -1.42(-4.67%) |
Jan 24, 2022 | 29.28 | 30.43 | 28.23 | 30.40 | 575,667 | +0.32(+1.07%) |
Jan 21, 2022 | 30.87 | 31.33 | 29.91 | 30.08 | 658,899 | -1.36(-4.31%) |
Jan 20, 2022 | 32.51 | 33.30 | 31.36 | 31.44 | 236,163 | -0.76(-2.36%) |
Jan 19, 2022 | 33.09 | 33.10 | 31.89 | 32.20 | 316,278 | -0.52(-1.60%) |
Jan 18, 2022 | 33.49 | 33.53 | 32.41 | 32.72 | 524,737 | -1.31(-3.85%) |
Jan 14, 2022 | 34.03 | 0 | -1.24(-3.51%) | |||
Jan 13, 2022 | 36.36 | 37.16 | 35.01 | 35.27 | 312,654 | -0.91(-2.51%) |
Jan 12, 2022 | 36.09 | 36.81 | 34.54 | 36.17 | 355,556 | +0.43(+1.20%) |
Jan 11, 2022 | 34.84 | 36.66 | 34.11 | 35.74 | 244,858 | +0.83(+2.39%) |
Jan 10, 2022 | 34.51 | 35.11 | 33.42 | 34.91 | 288,015 | -0.10(-0.29%) |
Jan 07, 2022 | 35.35 | 35.67 | 34.80 | 35.01 | 305,903 | -0.35(-0.98%) |
Jan 06, 2022 | 35.62 | 36.22 | 34.88 | 35.36 | 400,134 | -0.36(-1.00%) |
Jan 05, 2022 | 37.74 | 38.08 | 35.63 | 35.71 | 334,623 | -1.92(-5.11%) |
Jan 04, 2022 | 37.67 | 38.42 | 36.86 | 37.64 | 292,325 | +0.38(+1.03%) |
Jan 03, 2022 | 38.15 | 38.76 | 37.07 | 37.25 | 246,162 | -0.81(-2.14%) |
Dec 31, 2021 | 38.11 | 38.79 | 37.64 | 38.07 | 157,808 | -0.02(-0.05%) |
Dec 30, 2021 | 37.67 | 38.90 | 37.67 | 38.09 | 215,753 | +0.60(+1.59%) |
Dec 29, 2021 | 38.36 | 38.36 | 37.30 | 37.49 | 159,098 | -0.93(-2.43%) |
Dec 28, 2021 | 38.87 | 39.33 | 38.18 | 38.42 | 243,500 | -0.49(-1.27%) |
Dec 27, 2021 | 38.34 | 39.21 | 38.20 | 38.92 | 208,910 | +0.70(+1.82%) |
Dec 23, 2021 | 37.44 | 38.62 | 37.22 | 38.22 | 298,803 | +0.88(+2.35%) |
Dec 22, 2021 | 36.28 | 37.53 | 36.06 | 37.34 | 279,468 | +1.40(+3.90%) |
Dec 21, 2021 | 35.38 | 36.27 | 35.38 | 35.94 | 347,413 | +1.02(+2.91%) |
Dec 20, 2021 | 36.03 | 36.30 | 34.50 | 34.93 | 473,527 | -1.59(-4.36%) |
Dec 17, 2021 | 36.80 | 37.21 | 35.92 | 36.52 | 901,095 | -0.63(-1.70%) |
Dec 16, 2021 | 39.52 | 39.75 | 36.72 | 37.15 | 490,432 | -1.76(-4.52%) |
Dec 15, 2021 | 38.74 | 38.97 | 36.99 | 38.91 | 418,960 | +0.02(+0.05%) |
Dec 14, 2021 | 38.28 | 39.30 | 38.23 | 38.89 | 485,790 | +0.10(+0.26%) |
Dec 13, 2021 | 39.62 | 40.69 | 38.50 | 38.79 | 306,562 | -0.84(-2.13%) |
Dec 10, 2021 | 40.77 | 40.77 | 40.77 | 39.63 | 402,899 | -0.72(-1.79%) |
Dec 09, 2021 | 40.09 | 41.01 | 39.45 | 40.36 | 363,543 | -0.02(-0.05%) |
Dec 08, 2021 | 40.35 | 40.95 | 39.51 | 40.38 | 253,002 | +0.10(+0.25%) |
Dec 07, 2021 | 40.11 | 41.10 | 39.51 | 40.27 | 294,711 | +1.26(+3.22%) |
Dec 06, 2021 | 39.57 | 39.81 | 37.49 | 39.02 | 650,798 | +0.03(+0.07%) |
Dec 03, 2021 | 40.17 | 40.33 | 38.09 | 38.99 | 1,238,269 | -0.95(-2.38%) |
Dec 02, 2021 | 37.94 | 40.44 | 37.89 | 39.94 | 587,633 | +2.14(+5.67%) |