Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.57 | 35.86 | 35.39 | 35.74 | 93,125 | -0.21(-0.59%) |
Feb 25, 2022 | 35.16 | 35.98 | 35.42 | 35.95 | 131,477 | +0.93(+2.65%) |
Feb 24, 2022 | 34.37 | 35.04 | 34.22 | 35.02 | 178,981 | +0.10(+0.27%) |
Feb 23, 2022 | 35.60 | 35.62 | 34.93 | 34.93 | 117,830 | -0.50(-1.42%) |
Feb 22, 2022 | 35.62 | 35.77 | 35.21 | 35.43 | 109,959 | -0.31(-0.87%) |
Feb 18, 2022 | 35.74 | 0 | -0.12(-0.34%) | |||
Feb 17, 2022 | 36.14 | 36.14 | 35.81 | 35.86 | 55,425 | -0.47(-1.30%) |
Feb 16, 2022 | 36.19 | 36.43 | 36.10 | 36.34 | 57,152 | +0.03(+0.08%) |
Feb 15, 2022 | 36.17 | 36.38 | 36.14 | 36.31 | 37,919 | +0.39(+1.09%) |
Feb 14, 2022 | 36.01 | 36.10 | 35.64 | 35.91 | 89,440 | -0.23(-0.64%) |
Feb 11, 2022 | 36.56 | 36.70 | 36.03 | 36.14 | 71,598 | -0.37(-1.02%) |
Feb 10, 2022 | 36.71 | 37.11 | 36.36 | 36.52 | 100,627 | -0.60(-1.62%) |
Feb 09, 2022 | 37.08 | 37.19 | 37.07 | 37.12 | 109,607 | +0.33(+0.88%) |
Feb 08, 2022 | 36.56 | 36.81 | 36.56 | 36.79 | 32,661 | +0.23(+0.63%) |
Feb 07, 2022 | 36.69 | 36.79 | 36.51 | 36.56 | 62,235 | -0.16(-0.44%) |
Feb 04, 2022 | 36.62 | 36.90 | 36.37 | 36.73 | 51,800 | -0.07(-0.18%) |
Feb 03, 2022 | 37.08 | 36.76 | 36.79 | 162,059 | -0.45(-1.21%) | |
Feb 02, 2022 | 36.82 | 37.26 | 36.82 | 37.24 | 39,222 | +0.38(+1.02%) |
Feb 01, 2022 | 36.64 | 36.88 | 36.51 | 36.87 | 44,359 | +0.24(+0.67%) |
Jan 31, 2022 | 36.13 | 36.66 | 36.62 | 39,990 | +0.54(+1.49%) | |
Jan 28, 2022 | 35.67 | 36.09 | 35.40 | 36.09 | 50,678 | +0.33(+0.94%) |
Jan 27, 2022 | 36.02 | 36.36 | 35.59 | 35.75 | 87,813 | -0.04(-0.11%) |
Jan 26, 2022 | 36.25 | 36.44 | 35.58 | 35.79 | 82,660 | -0.15(-0.43%) |
Jan 25, 2022 | 35.75 | 36.19 | 35.33 | 35.94 | 135,184 | -0.20(-0.56%) |
Jan 24, 2022 | 35.74 | 36.21 | 35.06 | 36.14 | 181,359 | +0.10(+0.27%) |
Jan 21, 2022 | 36.39 | 36.65 | 36.05 | 36.05 | 78,711 | -0.36(-1.00%) |
Jan 20, 2022 | 36.88 | 37.15 | 36.38 | 36.41 | 346,402 | -0.33(-0.89%) |
Jan 19, 2022 | 37.18 | 37.20 | 36.74 | 36.74 | 125,207 | -0.27(-0.72%) |
Jan 18, 2022 | 37.35 | 37.35 | 36.91 | 37.01 | 90,046 | -0.51(-1.35%) |
Jan 14, 2022 | 37.51 | 0 | -0.17(-0.46%) | |||
Jan 13, 2022 | 38.00 | 38.04 | 37.62 | 37.68 | 100,417 | -0.18(-0.48%) |
Jan 12, 2022 | 37.90 | 37.99 | 37.79 | 37.87 | 101,539 | +0.07(+0.18%) |
Jan 11, 2022 | 37.69 | 37.80 | 37.34 | 37.80 | 155,805 | +0.15(+0.41%) |
Jan 10, 2022 | 37.67 | 37.67 | 37.29 | 37.64 | 69,577 | -0.17(-0.46%) |
Jan 07, 2022 | 37.81 | 37.91 | 37.75 | 37.82 | 60,488 | -0.05(-0.13%) |
Jan 06, 2022 | 38.05 | 38.06 | 37.85 | 37.87 | 25,886 | -0.09(-0.22%) |
Jan 05, 2022 | 38.32 | 38.47 | 37.95 | 37.95 | 39,567 | -0.27(-0.70%) |
Jan 04, 2022 | 38.08 | 38.32 | 38.08 | 38.22 | 134,782 | +0.27(+0.71%) |
Jan 03, 2022 | 38.00 | 38.06 | 37.71 | 37.95 | 88,648 | -0.07(-0.18%) |
Dec 31, 2021 | 37.99 | 38.16 | 37.98 | 38.02 | 41,423 | -0.01(-0.02%) |
Dec 30, 2021 | 38.14 | 38.21 | 38.00 | 38.03 | 33,262 | -0.06(-0.15%) |
Dec 29, 2021 | 37.93 | 38.15 | 37.93 | 38.09 | 63,988 | +0.13(+0.35%) |
Dec 28, 2021 | 37.91 | 38.05 | 37.89 | 37.95 | 26,593 | +0.07(+0.18%) |
Dec 27, 2021 | 37.53 | 37.89 | 37.53 | 37.89 | 40,155 | +0.45(+1.20%) |
Dec 23, 2021 | 37.27 | 37.55 | 37.27 | 37.44 | 54,387 | +0.16(+0.44%) |
Dec 22, 2021 | 37.02 | 37.27 | 36.96 | 37.27 | 74,449 | +0.24(+0.65%) |
Dec 21, 2021 | 36.94 | 37.06 | 36.78 | 37.03 | 284,064 | +0.38(+1.04%) |
Dec 20, 2021 | 36.59 | 36.68 | 36.35 | 36.65 | 63,115 | -0.34(-0.92%) |
Dec 17, 2021 | 37.36 | 37.36 | 36.98 | 36.99 | 32,057 | -0.57(-1.52%) |
Dec 16, 2021 | 37.59 | 37.77 | 37.43 | 37.56 | 37,588 | +0.08(+0.20%) |
Dec 15, 2021 | 36.93 | 37.49 | 36.93 | 37.49 | 49,044 | +0.46(+1.25%) |
Dec 14, 2021 | 37.26 | 37.26 | 36.96 | 37.03 | 42,299 | -0.20(-0.52%) |
Dec 13, 2021 | 37.20 | 37.33 | 37.12 | 37.22 | 23,845 | -0.09(-0.23%) |
Dec 10, 2021 | 37.20 | 37.31 | 37.05 | 37.31 | 39,377 | +0.48(+1.29%) |
Dec 09, 2021 | 36.76 | 36.96 | 36.73 | 36.83 | 20,155 | -0.10(-0.26%) |
Dec 08, 2021 | 37.01 | 37.01 | 36.74 | 36.93 | 32,714 | -0.02(-0.05%) |
Dec 07, 2021 | 36.80 | 37.04 | 36.80 | 36.94 | 39,427 | +0.37(+1.02%) |
Dec 06, 2021 | 36.33 | 36.71 | 36.33 | 36.57 | 31,954 | +0.48(+1.32%) |
Dec 03, 2021 | 36.24 | 36.33 | 35.86 | 36.10 | 119,419 | +0.00(+0.00%) |
Dec 02, 2021 | 35.68 | 36.28 | 35.55 | 36.10 | 53,018 | +0.39(+1.09%) |