Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.99 | 33.42 | 32.99 | 33.42 | 180 | -0.19(-0.57%) |
Feb 25, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 102 | +1.07(+3.29%) |
Feb 24, 2022 | 31.20 | 32.54 | 31.20 | 32.54 | 897 | -0.84(-2.50%) |
Feb 23, 2022 | 33.38 | 33.38 | 33.38 | 33.38 | 5 | -0.41(-1.21%) |
Feb 22, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 118 | -0.05(-0.15%) |
Feb 18, 2022 | 33.84 | 0 | +0.00(+0.01%) | |||
Feb 17, 2022 | 33.84 | 33.84 | 33.83 | 33.83 | 102 | -0.31(-0.91%) |
Feb 16, 2022 | 33.39 | 34.15 | 33.39 | 34.15 | 2,223 | +0.02(+0.05%) |
Feb 15, 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 56 | +1.21(+3.67%) |
Feb 14, 2022 | 32.92 | 32.92 | 32.92 | 32.92 | 2 | -0.69(-2.06%) |
Feb 11, 2022 | 33.68 | 33.68 | 33.62 | 33.62 | 240 | -0.68(-1.99%) |
Feb 10, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 1 | -0.49(-1.42%) |
Feb 09, 2022 | 34.66 | 34.82 | 34.66 | 34.79 | 2,233 | +0.42(+1.24%) |
Feb 08, 2022 | 34.31 | 34.37 | 34.31 | 34.37 | 256 | +0.14(+0.41%) |
Feb 07, 2022 | 34.20 | 34.23 | 34.20 | 34.23 | 150 | -0.36(-1.04%) |
Feb 04, 2022 | 34.61 | 34.61 | 34.59 | 34.59 | 207 | -0.07(-0.21%) |
Feb 03, 2022 | 34.66 | 34.66 | 34.66 | 34.66 | 72 | -0.53(-1.51%) |
Feb 02, 2022 | 35.10 | 35.19 | 35.10 | 35.19 | 634 | +0.27(+0.76%) |
Feb 01, 2022 | 34.92 | 34.92 | 34.92 | 34.92 | 112 | +0.21(+0.60%) |
Jan 31, 2022 | 34.49 | 34.72 | 34.72 | 136 | +0.84(+2.48%) | |
Jan 28, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 1 | +0.44(+1.32%) |
Jan 27, 2022 | 33.68 | 33.68 | 33.44 | 33.44 | 1,597 | -0.16(-0.47%) |
Jan 26, 2022 | 33.59 | 33.59 | 33.59 | 33.59 | 10 | -0.42(-1.24%) |
Jan 25, 2022 | 34.02 | 34.02 | 34.02 | 34.02 | 22 | +0.52(+1.55%) |
Jan 24, 2022 | 33.32 | 33.50 | 33.15 | 33.50 | 710 | -1.12(-3.23%) |
Jan 21, 2022 | 34.82 | 34.82 | 34.61 | 34.61 | 635 | -0.58(-1.65%) |
Jan 20, 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 30 | -0.29(-0.83%) |
Jan 19, 2022 | 35.98 | 35.98 | 35.49 | 35.49 | 718 | -0.27(-0.76%) |
Jan 18, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 78 | -0.55(-1.50%) |
Jan 14, 2022 | 36.30 | 0 | -0.22(-0.60%) | |||
Jan 13, 2022 | 36.77 | 36.77 | 36.52 | 36.52 | 473 | -0.29(-0.78%) |
Jan 12, 2022 | 36.50 | 36.81 | 36.50 | 36.81 | 1,411 | +0.36(+1.00%) |
Jan 11, 2022 | 36.18 | 36.44 | 36.04 | 36.44 | 2,685 | +0.65(+1.80%) |
Jan 10, 2022 | 35.69 | 35.80 | 35.69 | 35.80 | 356 | +0.11(+0.30%) |
Jan 07, 2022 | 35.69 | 35.69 | 35.69 | 35.69 | 106 | +0.31(+0.88%) |
Jan 06, 2022 | 35.55 | 35.55 | 35.38 | 35.38 | 164 | +0.04(+0.11%) |
Jan 05, 2022 | 35.48 | 35.48 | 35.34 | 35.34 | 349 | -0.07(-0.21%) |
Jan 04, 2022 | 35.41 | 35.41 | 35.41 | 35.41 | 2 | +0.08(+0.24%) |
Jan 03, 2022 | 35.35 | 35.35 | 35.33 | 35.33 | 295 | +0.55(+1.57%) |
Dec 31, 2021 | 34.78 | 34.78 | 34.78 | 34.78 | 102 | +0.06(+0.16%) |
Dec 30, 2021 | 34.92 | 34.92 | 34.73 | 34.73 | 407 | -0.17(-0.47%) |
Dec 29, 2021 | 34.79 | 34.92 | 34.79 | 34.89 | 343 | +0.21(+0.61%) |
Dec 28, 2021 | 34.75 | 34.75 | 34.68 | 34.68 | 2,093 | +0.07(+0.19%) |
Dec 27, 2021 | 34.58 | 34.62 | 34.58 | 34.62 | 207 | +0.18(+0.52%) |
Dec 23, 2021 | 34.28 | 34.45 | 34.28 | 34.44 | 2,259 | +0.22(+0.65%) |
Dec 22, 2021 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | +0.50(+1.48%) |
Dec 21, 2021 | 33.63 | 33.71 | 33.63 | 33.71 | 184 | +0.40(+1.20%) |
Dec 20, 2021 | 33.31 | 33.31 | 33.31 | 33.31 | 128 | -0.25(-0.76%) |
Dec 17, 2021 | 33.57 | 33.57 | 33.57 | 33.57 | 384 | -0.51(-1.51%) |
Dec 16, 2021 | 34.15 | 34.15 | 34.08 | 34.08 | 810 | -0.07(-0.21%) |
Dec 15, 2021 | 33.85 | 34.15 | 33.85 | 34.15 | 210 | -0.07(-0.21%) |
Dec 14, 2021 | 34.20 | 34.31 | 34.20 | 34.23 | 4,094 | -0.02(-0.07%) |
Dec 13, 2021 | 34.31 | 34.31 | 34.25 | 34.25 | 110 | -0.61(-1.74%) |
Dec 10, 2021 | 34.83 | 34.87 | 34.83 | 34.85 | 3,551 | +0.17(+0.49%) |
Dec 09, 2021 | 34.76 | 34.79 | 34.69 | 34.69 | 13,609 | -0.20(-0.58%) |
Dec 08, 2021 | 34.93 | 34.93 | 34.89 | 34.89 | 245 | +0.36(+1.05%) |
Dec 07, 2021 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.49(+1.45%) |
Dec 06, 2021 | 33.96 | 34.03 | 33.96 | 34.03 | 210 | -0.38(-1.10%) |
Dec 03, 2021 | 34.41 | 34.41 | 34.41 | 34.41 | 102 | -0.59(-1.67%) |
Dec 02, 2021 | 35.04 | 35.04 | 35.00 | 35.00 | 108 | +0.68(+1.97%) |