Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.00 | 33.21 | 32.92 | 33.21 | 5,747 | +0.01(+0.03%) |
Feb 25, 2022 | 32.84 | 33.23 | 33.04 | 33.20 | 129,974 | +0.48(+1.48%) |
Feb 24, 2022 | 31.81 | 32.72 | 31.81 | 32.72 | 15,585 | +0.30(+0.91%) |
Feb 23, 2022 | 32.90 | 32.95 | 32.33 | 32.42 | 37,941 | -0.37(-1.13%) |
Feb 22, 2022 | 33.05 | 33.05 | 32.65 | 32.79 | 21,869 | -0.25(-0.74%) |
Feb 18, 2022 | 33.04 | 0 | -0.16(-0.49%) | |||
Feb 17, 2022 | 33.54 | 33.54 | 33.20 | 33.20 | 4,379 | -0.49(-1.45%) |
Feb 16, 2022 | 33.40 | 33.69 | 33.40 | 33.69 | 38,056 | +0.10(+0.30%) |
Feb 15, 2022 | 33.46 | 33.59 | 33.46 | 33.59 | 8,120 | +0.33(+1.00%) |
Feb 14, 2022 | 33.24 | 33.33 | 33.11 | 33.25 | 8,524 | -0.09(-0.28%) |
Feb 11, 2022 | 33.68 | 33.75 | 33.29 | 33.35 | 3,972 | -0.36(-1.07%) |
Feb 10, 2022 | 33.92 | 34.06 | 33.70 | 33.71 | 5,080 | -0.40(-1.17%) |
Feb 09, 2022 | 34.06 | 34.10 | 34.03 | 34.10 | 1,549 | +0.25(+0.75%) |
Feb 08, 2022 | 33.67 | 33.85 | 33.64 | 33.85 | 2,583 | +0.25(+0.75%) |
Feb 07, 2022 | 33.71 | 33.76 | 33.60 | 33.60 | 11,726 | -0.12(-0.34%) |
Feb 04, 2022 | 33.53 | 33.82 | 33.50 | 33.72 | 5,640 | +0.13(+0.40%) |
Feb 03, 2022 | 33.66 | 33.58 | 33.58 | 8,686 | -0.52(-1.53%) | |
Feb 02, 2022 | 33.97 | 34.11 | 33.87 | 34.11 | 3,323 | +0.18(+0.52%) |
Feb 01, 2022 | 33.64 | 33.93 | 33.64 | 33.93 | 450,440 | +0.20(+0.58%) |
Jan 31, 2022 | 33.48 | 33.73 | 33.73 | 1,728 | +0.42(+1.25%) | |
Jan 28, 2022 | 32.76 | 33.32 | 32.76 | 33.32 | 4,049 | +0.54(+1.64%) |
Jan 27, 2022 | 33.24 | 33.25 | 32.78 | 32.78 | 6,934 | -0.13(-0.40%) |
Jan 26, 2022 | 33.33 | 33.42 | 32.74 | 32.91 | 29,431 | -0.07(-0.21%) |
Jan 25, 2022 | 32.80 | 33.16 | 32.72 | 32.98 | 20,053 | -0.20(-0.60%) |
Jan 24, 2022 | 32.75 | 33.18 | 32.28 | 33.18 | 27,534 | +0.01(+0.02%) |
Jan 21, 2022 | 33.35 | 33.56 | 33.17 | 33.17 | 27,238 | -0.38(-1.14%) |
Jan 20, 2022 | 33.97 | 34.06 | 33.56 | 33.56 | 9,978 | -0.24(-0.71%) |
Jan 19, 2022 | 33.97 | 34.00 | 33.80 | 33.80 | 6,339 | -0.13(-0.37%) |
Jan 18, 2022 | 33.96 | 34.08 | 33.92 | 33.92 | 33,972 | -0.36(-1.04%) |
Jan 14, 2022 | 34.28 | 0 | +0.04(+0.11%) | |||
Jan 13, 2022 | 34.57 | 34.58 | 34.24 | 34.24 | 5,832 | -0.27(-0.79%) |
Jan 12, 2022 | 34.53 | 34.56 | 34.44 | 34.51 | 17,254 | +0.07(+0.19%) |
Jan 11, 2022 | 34.33 | 34.45 | 34.33 | 34.45 | 29,353 | +0.17(+0.48%) |
Jan 10, 2022 | 34.06 | 34.28 | 33.91 | 34.28 | 28,277 | -0.01(-0.04%) |
Jan 07, 2022 | 34.22 | 34.39 | 34.22 | 34.30 | 4,969 | +0.00(+0.01%) |
Jan 06, 2022 | 34.41 | 34.41 | 34.27 | 34.29 | 4,732 | -0.06(-0.17%) |
Jan 05, 2022 | 34.59 | 34.66 | 34.35 | 34.35 | 5,512 | -0.30(-0.87%) |
Jan 04, 2022 | 34.67 | 34.69 | 34.60 | 34.65 | 2,979 | +0.01(+0.04%) |
Jan 03, 2022 | 34.69 | 34.69 | 34.54 | 34.64 | 95,572 | +0.06(+0.19%) |
Dec 31, 2021 | 34.56 | 34.61 | 34.52 | 34.57 | 10,509 | +0.00(+0.01%) |
Dec 30, 2021 | 34.65 | 34.68 | 34.57 | 34.57 | 39,793 | -0.05(-0.14%) |
Dec 29, 2021 | 34.59 | 34.63 | 34.53 | 34.62 | 25,999 | +0.05(+0.15%) |
Dec 28, 2021 | 34.56 | 34.61 | 34.52 | 34.57 | 2,519 | +0.01(+0.02%) |
Dec 27, 2021 | 34.52 | 34.60 | 34.46 | 34.56 | 8,021 | +0.18(+0.54%) |
Dec 23, 2021 | 34.32 | 34.38 | 34.32 | 34.37 | 7,358 | +0.12(+0.34%) |
Dec 22, 2021 | 34.00 | 34.26 | 34.00 | 34.26 | 3,459 | +0.22(+0.65%) |
Dec 21, 2021 | 33.90 | 34.04 | 33.81 | 34.03 | 4,224 | +0.28(+0.83%) |
Dec 20, 2021 | 33.65 | 33.75 | 33.60 | 33.75 | 1,593 | -0.19(-0.55%) |
Dec 17, 2021 | 33.92 | 34.11 | 33.92 | 33.94 | 2,598 | -0.19(-0.54%) |
Dec 16, 2021 | 34.30 | 34.30 | 34.11 | 34.13 | 1,705 | -0.21(-0.62%) |
Dec 15, 2021 | 33.95 | 34.34 | 33.89 | 34.34 | 4,250 | +0.36(+1.06%) |
Dec 14, 2021 | 33.87 | 33.98 | 33.87 | 33.98 | 1,807 | -0.15(-0.45%) |
Dec 13, 2021 | 34.20 | 34.24 | 34.13 | 34.13 | 8,155 | -0.16(-0.48%) |
Dec 10, 2021 | 34.17 | 34.30 | 34.16 | 34.30 | 1,862 | +0.17(+0.50%) |
Dec 09, 2021 | 34.14 | 34.21 | 34.12 | 34.13 | 4,005 | -0.13(-0.39%) |
Dec 08, 2021 | 34.16 | 34.26 | 34.16 | 34.26 | 713 | +0.17(+0.49%) |
Dec 07, 2021 | 34.12 | 34.21 | 34.09 | 34.09 | 11,041 | +0.34(+0.99%) |
Dec 06, 2021 | 33.57 | 33.78 | 33.57 | 33.75 | 19,572 | +0.29(+0.87%) |
Dec 03, 2021 | 33.64 | 33.64 | 33.30 | 33.46 | 6,049 | -0.22(-0.66%) |
Dec 02, 2021 | 33.59 | 33.78 | 33.59 | 33.69 | 3,500 | +0.27(+0.79%) |