Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.13 | 35.36 | 34.68 | 34.77 | 165,265 | -0.48(-1.37%) |
Feb 25, 2022 | 34.69 | 35.55 | 34.83 | 35.25 | 131,226 | +0.61(+1.77%) |
Feb 24, 2022 | 34.34 | 34.81 | 33.83 | 34.64 | 162,550 | -0.17(-0.49%) |
Feb 23, 2022 | 35.25 | 35.41 | 34.59 | 34.81 | 151,752 | -0.20(-0.56%) |
Feb 22, 2022 | 35.15 | 35.33 | 34.58 | 35.00 | 218,720 | -0.15(-0.43%) |
Feb 18, 2022 | 35.15 | 0 | -0.42(-1.17%) | |||
Feb 17, 2022 | 35.15 | 37.60 | 35.15 | 35.57 | 217,017 | +0.78(+2.25%) |
Feb 16, 2022 | 34.42 | 35.01 | 34.42 | 34.79 | 81,253 | +0.26(+0.75%) |
Feb 15, 2022 | 34.26 | 34.65 | 34.19 | 34.53 | 102,624 | +0.54(+1.60%) |
Feb 14, 2022 | 34.10 | 34.46 | 33.65 | 33.99 | 137,413 | +0.05(+0.16%) |
Feb 11, 2022 | 33.99 | 34.34 | 33.75 | 33.94 | 113,871 | -0.12(-0.34%) |
Feb 10, 2022 | 34.14 | 34.42 | 33.79 | 34.05 | 120,669 | -0.33(-0.96%) |
Feb 09, 2022 | 34.94 | 34.95 | 34.19 | 34.38 | 164,724 | -0.44(-1.28%) |
Feb 08, 2022 | 34.44 | 34.93 | 34.35 | 34.83 | 79,924 | +0.54(+1.58%) |
Feb 07, 2022 | 34.27 | 34.49 | 34.10 | 34.28 | 73,739 | -0.10(-0.28%) |
Feb 04, 2022 | 34.32 | 34.69 | 33.95 | 34.38 | 116,283 | -0.12(-0.36%) |
Feb 03, 2022 | 34.50 | 34.51 | 107,221 | -0.17(-0.49%) | ||
Feb 02, 2022 | 34.70 | 34.91 | 34.22 | 34.67 | 121,277 | -0.07(-0.20%) |
Feb 01, 2022 | 34.64 | 34.89 | 34.15 | 34.75 | 163,855 | -0.02(-0.05%) |
Jan 31, 2022 | 33.83 | 34.78 | 34.76 | 258,441 | +0.68(+1.98%) | |
Jan 28, 2022 | 33.76 | 34.09 | 33.10 | 34.09 | 128,156 | +0.24(+0.71%) |
Jan 27, 2022 | 34.22 | 34.79 | 33.75 | 33.85 | 115,403 | -0.31(-0.91%) |
Jan 26, 2022 | 35.24 | 35.49 | 34.08 | 34.16 | 145,941 | -0.79(-2.26%) |
Jan 25, 2022 | 35.48 | 35.68 | 34.64 | 34.95 | 109,956 | -0.89(-2.48%) |
Jan 24, 2022 | 34.57 | 36.04 | 34.45 | 35.84 | 156,428 | +1.19(+3.44%) |
Jan 21, 2022 | 34.66 | 35.46 | 34.52 | 34.65 | 203,909 | -0.08(-0.23%) |
Jan 20, 2022 | 35.20 | 35.52 | 34.53 | 34.73 | 77,522 | -0.36(-1.01%) |
Jan 19, 2022 | 36.47 | 36.47 | 35.01 | 35.08 | 101,627 | -1.17(-3.24%) |
Jan 18, 2022 | 36.88 | 36.88 | 35.92 | 36.26 | 78,955 | -0.89(-2.39%) |
Jan 14, 2022 | 37.15 | 0 | +0.28(+0.75%) | |||
Jan 13, 2022 | 36.81 | 37.15 | 36.72 | 36.87 | 52,561 | +0.04(+0.12%) |
Jan 12, 2022 | 37.17 | 37.38 | 36.59 | 36.83 | 107,355 | -0.12(-0.34%) |
Jan 11, 2022 | 38.02 | 38.02 | 36.78 | 36.95 | 107,843 | -0.92(-2.42%) |
Jan 10, 2022 | 37.42 | 38.08 | 37.26 | 37.87 | 141,962 | +0.60(+1.60%) |
Jan 07, 2022 | 36.94 | 37.39 | 36.87 | 37.27 | 47,463 | +0.27(+0.72%) |
Jan 06, 2022 | 37.12 | 37.26 | 36.75 | 37.00 | 59,778 | +0.11(+0.29%) |
Jan 05, 2022 | 37.41 | 37.67 | 36.73 | 36.90 | 71,269 | -0.31(-0.84%) |
Jan 04, 2022 | 36.74 | 37.35 | 36.62 | 37.21 | 113,979 | +0.49(+1.33%) |
Jan 03, 2022 | 36.84 | 37.31 | 36.33 | 36.72 | 61,405 | -0.07(-0.19%) |
Dec 31, 2021 | 36.38 | 36.83 | 36.15 | 36.79 | 69,531 | +0.21(+0.58%) |
Dec 30, 2021 | 36.43 | 36.98 | 36.08 | 36.58 | 92,203 | +0.00(+0.00%) |
Dec 29, 2021 | 36.54 | 36.74 | 36.24 | 36.58 | 38,911 | +0.07(+0.19%) |
Dec 28, 2021 | 36.27 | 36.80 | 36.27 | 36.51 | 51,185 | +0.12(+0.32%) |
Dec 27, 2021 | 36.09 | 36.56 | 35.81 | 36.39 | 67,194 | +0.31(+0.86%) |
Dec 23, 2021 | 36.40 | 36.48 | 36.01 | 36.08 | 61,933 | -0.15(-0.42%) |
Dec 22, 2021 | 35.91 | 36.28 | 35.47 | 36.23 | 72,556 | +0.30(+0.84%) |
Dec 21, 2021 | 35.79 | 36.51 | 35.79 | 35.93 | 121,976 | +0.42(+1.18%) |
Dec 20, 2021 | 36.31 | 36.31 | 34.99 | 35.51 | 144,928 | -1.19(-3.25%) |
Dec 17, 2021 | 36.56 | 36.83 | 35.94 | 36.70 | 599,063 | +0.17(+0.46%) |
Dec 16, 2021 | 36.33 | 36.99 | 36.10 | 36.53 | 234,080 | +0.51(+1.41%) |
Dec 15, 2021 | 36.19 | 36.73 | 35.86 | 36.03 | 317,027 | -0.01(-0.02%) |
Dec 14, 2021 | 35.86 | 36.43 | 35.86 | 36.03 | 199,539 | +0.20(+0.57%) |
Dec 13, 2021 | 35.99 | 36.35 | 35.71 | 35.83 | 103,762 | -0.39(-1.08%) |
Dec 10, 2021 | 35.87 | 36.33 | 35.62 | 36.22 | 87,011 | +0.68(+1.90%) |
Dec 09, 2021 | 35.29 | 36.01 | 35.14 | 35.55 | 90,586 | -0.09(-0.25%) |
Dec 08, 2021 | 35.53 | 35.75 | 35.18 | 35.63 | 97,305 | +0.15(+0.43%) |
Dec 07, 2021 | 36.11 | 36.11 | 35.33 | 35.48 | 139,873 | -0.34(-0.94%) |
Dec 06, 2021 | 35.38 | 36.17 | 35.30 | 35.82 | 116,677 | +0.91(+2.60%) |
Dec 03, 2021 | 35.36 | 35.37 | 34.66 | 34.91 | 95,585 | -0.42(-1.18%) |
Dec 02, 2021 | 34.59 | 35.67 | 34.59 | 35.33 | 135,743 | +0.92(+2.69%) |