Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.93 | 34.33 | 33.86 | 34.05 | 410,552 | -0.26(-0.75%) |
Feb 25, 2022 | 33.76 | 34.31 | 33.87 | 34.31 | 241,005 | +0.85(+2.53%) |
Feb 24, 2022 | 32.98 | 33.49 | 32.81 | 33.46 | 1,019,955 | -0.47(-1.37%) |
Feb 23, 2022 | 34.42 | 34.43 | 33.85 | 33.93 | 252,121 | -0.20(-0.59%) |
Feb 22, 2022 | 34.23 | 34.39 | 33.92 | 34.13 | 388,686 | -0.34(-0.99%) |
Feb 18, 2022 | 34.47 | 0 | -0.21(-0.60%) | |||
Feb 17, 2022 | 34.88 | 34.92 | 34.62 | 34.68 | 322,925 | -0.49(-1.38%) |
Feb 16, 2022 | 34.85 | 35.21 | 34.85 | 35.17 | 267,165 | +0.19(+0.54%) |
Feb 15, 2022 | 34.75 | 34.97 | 34.68 | 34.97 | 223,511 | +0.65(+1.88%) |
Feb 14, 2022 | 34.37 | 34.42 | 34.11 | 34.33 | 317,266 | -0.14(-0.41%) |
Feb 11, 2022 | 34.81 | 34.97 | 34.38 | 34.47 | 199,303 | -0.36(-1.04%) |
Feb 10, 2022 | 34.75 | 35.26 | 34.69 | 34.83 | 284,526 | -0.35(-1.00%) |
Feb 09, 2022 | 35.09 | 35.21 | 35.06 | 35.18 | 145,156 | +0.53(+1.54%) |
Feb 08, 2022 | 34.46 | 34.67 | 34.39 | 34.65 | 178,133 | +0.13(+0.39%) |
Feb 07, 2022 | 34.47 | 34.66 | 34.44 | 34.52 | 155,097 | +0.03(+0.08%) |
Feb 04, 2022 | 34.32 | 34.59 | 34.24 | 34.49 | 272,869 | +0.16(+0.47%) |
Feb 03, 2022 | 34.49 | 34.59 | 34.32 | 34.33 | 372,855 | -0.43(-1.23%) |
Feb 02, 2022 | 34.83 | 34.83 | 34.59 | 34.76 | 180,317 | +0.29(+0.86%) |
Feb 01, 2022 | 34.34 | 34.46 | 34.12 | 34.46 | 245,454 | +0.27(+0.78%) |
Jan 31, 2022 | 33.71 | 34.20 | 34.20 | 256,096 | +0.65(+1.93%) | |
Jan 28, 2022 | 33.26 | 33.58 | 33.16 | 33.55 | 589,489 | +0.11(+0.34%) |
Jan 27, 2022 | 33.67 | 33.80 | 33.30 | 33.43 | 240,177 | -0.31(-0.93%) |
Jan 26, 2022 | 34.27 | 34.28 | 33.65 | 33.75 | 467,887 | -0.27(-0.78%) |
Jan 25, 2022 | 33.74 | 34.12 | 33.52 | 34.01 | 409,966 | -0.11(-0.33%) |
Jan 24, 2022 | 33.89 | 34.13 | 33.29 | 34.13 | 1,552,682 | -0.41(-1.18%) |
Jan 21, 2022 | 34.89 | 34.89 | 34.50 | 34.54 | 293,110 | -0.34(-0.98%) |
Jan 20, 2022 | 35.26 | 35.42 | 34.85 | 34.88 | 202,084 | -0.32(-0.92%) |
Jan 19, 2022 | 35.36 | 35.41 | 35.13 | 35.20 | 208,451 | -0.04(-0.11%) |
Jan 18, 2022 | 35.29 | 35.37 | 35.13 | 35.24 | 299,343 | -0.59(-1.65%) |
Jan 14, 2022 | 35.83 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.26 | 36.26 | 35.90 | 35.96 | 186,877 | -0.18(-0.50%) |
Jan 12, 2022 | 36.00 | 36.19 | 35.99 | 36.14 | 223,915 | +0.38(+1.06%) |
Jan 11, 2022 | 35.38 | 35.76 | 35.32 | 35.76 | 182,420 | +0.47(+1.32%) |
Jan 10, 2022 | 35.26 | 35.36 | 35.05 | 35.30 | 188,510 | -0.35(-0.99%) |
Jan 07, 2022 | 35.41 | 35.68 | 35.36 | 35.65 | 388,218 | +0.13(+0.38%) |
Jan 06, 2022 | 35.55 | 35.69 | 35.44 | 35.52 | 356,470 | -0.13(-0.37%) |
Jan 05, 2022 | 36.09 | 36.17 | 35.65 | 35.65 | 152,854 | -0.29(-0.82%) |
Jan 04, 2022 | 35.96 | 36.07 | 35.92 | 35.95 | 218,955 | +0.20(+0.56%) |
Jan 03, 2022 | 35.72 | 35.78 | 35.61 | 35.75 | 267,458 | +0.18(+0.51%) |
Dec 31, 2021 | 35.48 | 35.69 | 35.48 | 35.56 | 180,779 | +0.11(+0.32%) |
Dec 30, 2021 | 35.58 | 35.66 | 35.45 | 35.45 | 298,536 | -0.17(-0.47%) |
Dec 29, 2021 | 35.57 | 35.67 | 35.56 | 35.62 | 141,926 | +0.10(+0.29%) |
Dec 28, 2021 | 35.53 | 35.68 | 35.51 | 35.51 | 213,389 | +0.06(+0.16%) |
Dec 27, 2021 | 35.19 | 35.48 | 35.19 | 35.46 | 205,623 | +0.25(+0.70%) |
Dec 23, 2021 | 35.07 | 35.30 | 35.07 | 35.21 | 145,757 | +0.11(+0.33%) |
Dec 22, 2021 | 34.74 | 35.11 | 34.74 | 35.10 | 144,766 | +0.33(+0.96%) |
Dec 21, 2021 | 34.54 | 34.76 | 34.53 | 34.76 | 195,420 | +0.35(+1.02%) |
Dec 20, 2021 | 34.33 | 34.41 | 34.17 | 34.41 | 427,173 | -0.28(-0.79%) |
Dec 17, 2021 | 34.82 | 34.90 | 34.67 | 34.69 | 295,521 | -0.30(-0.87%) |
Dec 16, 2021 | 35.11 | 35.17 | 34.87 | 34.99 | 171,038 | +0.03(+0.08%) |
Dec 15, 2021 | 34.67 | 34.97 | 34.53 | 34.96 | 479,125 | +0.31(+0.91%) |
Dec 14, 2021 | 34.66 | 34.82 | 34.53 | 34.65 | 1,715,233 | -0.20(-0.57%) |
Dec 13, 2021 | 35.05 | 35.05 | 34.76 | 34.85 | 274,860 | -0.43(-1.21%) |
Dec 10, 2021 | 35.30 | 35.34 | 35.18 | 35.28 | 156,260 | +0.04(+0.11%) |
Dec 09, 2021 | 35.31 | 35.33 | 35.19 | 35.24 | 125,379 | -0.25(-0.70%) |
Dec 08, 2021 | 35.49 | 35.54 | 35.41 | 35.49 | 154,892 | -0.06(-0.18%) |
Dec 07, 2021 | 35.32 | 35.58 | 35.32 | 35.55 | 171,200 | +0.74(+2.12%) |
Dec 06, 2021 | 34.66 | 34.88 | 34.59 | 34.81 | 274,211 | +0.36(+1.06%) |
Dec 03, 2021 | 34.66 | 34.74 | 34.32 | 34.45 | 167,775 | -0.04(-0.11%) |
Dec 02, 2021 | 34.21 | 34.58 | 34.17 | 34.49 | 467,811 | +0.51(+1.51%) |