Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.81 | 33.06 | 32.81 | 32.89 | 9,852 | -0.07(-0.20%) |
Feb 25, 2022 | 32.49 | 32.95 | 32.53 | 32.95 | 2,679 | +0.89(+2.78%) |
Feb 24, 2022 | 30.68 | 32.06 | 30.68 | 32.06 | 16,697 | +0.47(+1.49%) |
Feb 23, 2022 | 32.53 | 32.53 | 31.58 | 31.59 | 74,903 | -0.51(-1.59%) |
Feb 22, 2022 | 32.41 | 32.44 | 32.01 | 32.10 | 19,606 | -0.42(-1.30%) |
Feb 18, 2022 | 32.52 | 0 | -0.45(-1.36%) | |||
Feb 17, 2022 | 33.17 | 33.27 | 32.97 | 32.97 | 74,702 | -0.76(-2.26%) |
Feb 16, 2022 | 33.42 | 33.73 | 33.41 | 33.73 | 89,868 | +0.21(+0.62%) |
Feb 15, 2022 | 33.32 | 33.58 | 33.32 | 33.52 | 29,522 | +0.98(+3.00%) |
Feb 14, 2022 | 32.62 | 32.66 | 32.30 | 32.55 | 9,090 | -0.26(-0.79%) |
Feb 11, 2022 | 33.44 | 33.74 | 32.67 | 32.80 | 10,554 | -0.84(-2.49%) |
Feb 10, 2022 | 33.43 | 34.21 | 33.43 | 33.64 | 42,131 | -0.45(-1.31%) |
Feb 09, 2022 | 33.82 | 34.13 | 33.82 | 34.09 | 7,362 | +0.80(+2.40%) |
Feb 08, 2022 | 33.14 | 33.29 | 33.14 | 33.29 | 37,664 | +0.08(+0.26%) |
Feb 07, 2022 | 33.39 | 33.39 | 33.20 | 33.20 | 4,790 | -0.31(-0.91%) |
Feb 04, 2022 | 33.27 | 33.54 | 33.27 | 33.51 | 1,313 | -0.04(-0.13%) |
Feb 03, 2022 | 34.12 | 33.53 | 33.55 | 6,818 | -1.06(-3.07%) | |
Feb 02, 2022 | 34.62 | 34.72 | 34.60 | 34.62 | 9,520 | +0.06(+0.17%) |
Feb 01, 2022 | 34.75 | 34.76 | 34.25 | 34.56 | 6,589 | +0.17(+0.49%) |
Jan 31, 2022 | 33.64 | 34.39 | 34.39 | 81,847 | +1.18(+3.56%) | |
Jan 28, 2022 | 32.70 | 33.21 | 32.70 | 33.21 | 6,524 | +0.15(+0.46%) |
Jan 27, 2022 | 33.57 | 33.57 | 32.92 | 33.06 | 2,824 | -0.26(-0.77%) |
Jan 26, 2022 | 34.03 | 34.08 | 33.16 | 33.31 | 20,703 | -0.13(-0.39%) |
Jan 25, 2022 | 33.61 | 33.64 | 33.20 | 33.44 | 34,273 | -0.76(-2.22%) |
Jan 24, 2022 | 33.58 | 34.20 | 33.21 | 34.20 | 100,820 | -0.43(-1.24%) |
Jan 21, 2022 | 35.14 | 35.14 | 34.60 | 34.63 | 68,460 | -0.70(-1.99%) |
Jan 20, 2022 | 36.08 | 36.15 | 35.33 | 35.33 | 4,333 | -0.33(-0.93%) |
Jan 19, 2022 | 35.96 | 35.99 | 35.64 | 35.67 | 18,869 | -0.06(-0.16%) |
Jan 18, 2022 | 35.94 | 35.94 | 35.62 | 35.72 | 11,796 | -0.87(-2.39%) |
Jan 14, 2022 | 36.60 | 0 | -0.50(-1.34%) | |||
Jan 13, 2022 | 37.64 | 37.64 | 37.09 | 37.09 | 9,071 | -0.43(-1.14%) |
Jan 12, 2022 | 37.44 | 37.63 | 37.39 | 37.52 | 9,185 | +0.29(+0.77%) |
Jan 11, 2022 | 36.97 | 37.24 | 36.83 | 37.24 | 17,204 | +0.25(+0.67%) |
Jan 10, 2022 | 37.12 | 37.12 | 36.55 | 36.99 | 8,959 | -0.52(-1.38%) |
Jan 07, 2022 | 37.68 | 37.73 | 37.49 | 37.50 | 19,906 | -0.24(-0.64%) |
Jan 06, 2022 | 37.99 | 37.99 | 37.73 | 37.75 | 6,758 | -0.46(-1.20%) |
Jan 05, 2022 | 38.73 | 38.90 | 38.20 | 38.20 | 10,663 | -0.67(-1.73%) |
Jan 04, 2022 | 39.22 | 39.25 | 38.83 | 38.88 | 11,244 | +0.04(+0.11%) |
Jan 03, 2022 | 39.12 | 39.18 | 38.76 | 38.83 | 20,636 | -0.11(-0.29%) |
Dec 31, 2021 | 38.91 | 39.07 | 38.91 | 38.94 | 15,928 | +0.10(+0.25%) |
Dec 30, 2021 | 38.81 | 38.93 | 38.81 | 38.85 | 26,713 | +0.14(+0.36%) |
Dec 29, 2021 | 38.64 | 38.76 | 38.61 | 38.71 | 3,820 | +0.07(+0.19%) |
Dec 28, 2021 | 38.73 | 38.73 | 38.64 | 38.64 | 2,761 | +0.10(+0.25%) |
Dec 27, 2021 | 38.38 | 38.54 | 38.38 | 38.54 | 25,871 | +0.27(+0.71%) |
Dec 23, 2021 | 38.18 | 38.30 | 38.18 | 38.27 | 84,235 | +0.31(+0.80%) |
Dec 22, 2021 | 37.65 | 37.96 | 37.65 | 37.96 | 1,634 | +0.30(+0.81%) |
Dec 21, 2021 | 37.46 | 37.74 | 37.46 | 37.66 | 4,898 | +0.53(+1.41%) |
Dec 20, 2021 | 37.37 | 37.37 | 36.97 | 37.13 | 6,775 | -0.79(-2.08%) |
Dec 17, 2021 | 37.92 | 38.06 | 37.92 | 37.92 | 2,832 | -0.51(-1.32%) |
Dec 16, 2021 | 38.70 | 38.81 | 38.43 | 38.43 | 3,481 | -0.04(-0.09%) |
Dec 15, 2021 | 38.01 | 38.46 | 37.91 | 38.46 | 5,032 | +0.55(+1.44%) |
Dec 14, 2021 | 38.32 | 38.32 | 37.76 | 37.91 | 119,487 | -0.61(-1.59%) |
Dec 13, 2021 | 38.57 | 38.62 | 38.51 | 38.53 | 2,512 | -0.22(-0.58%) |
Dec 10, 2021 | 38.92 | 38.92 | 38.69 | 38.75 | 18,581 | +0.08(+0.22%) |
Dec 09, 2021 | 38.89 | 38.91 | 38.67 | 38.67 | 3,604 | -0.49(-1.26%) |
Dec 08, 2021 | 38.96 | 39.20 | 38.90 | 39.16 | 10,658 | +0.20(+0.51%) |
Dec 07, 2021 | 38.68 | 39.22 | 38.68 | 38.96 | 9,236 | +0.71(+1.85%) |
Dec 06, 2021 | 38.02 | 38.34 | 37.88 | 38.25 | 5,933 | +0.55(+1.46%) |
Dec 03, 2021 | 38.45 | 38.45 | 37.37 | 37.70 | 28,304 | -0.78(-2.03%) |
Dec 02, 2021 | 38.21 | 38.63 | 38.21 | 38.48 | 51,465 | +0.31(+0.80%) |