Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.62 | 32.79 | 32.48 | 32.79 | 7,337 | +0.00(+0.01%) |
Feb 25, 2022 | 32.02 | 32.79 | 32.27 | 32.79 | 1,643 | +0.65(+2.02%) |
Feb 24, 2022 | 30.37 | 32.14 | 30.37 | 32.14 | 2,882 | +1.12(+3.62%) |
Feb 23, 2022 | 31.74 | 31.74 | 31.02 | 31.02 | 990 | -0.45(-1.43%) |
Feb 22, 2022 | 31.52 | 31.52 | 31.40 | 31.47 | 778 | +0.06(+0.19%) |
Feb 18, 2022 | 31.41 | 0 | -0.38(-1.19%) | |||
Feb 17, 2022 | 31.79 | 31.79 | 31.79 | 31.79 | 95 | -0.88(-2.70%) |
Feb 16, 2022 | 32.39 | 32.67 | 32.34 | 32.67 | 12,876 | +0.04(+0.11%) |
Feb 15, 2022 | 32.56 | 32.64 | 32.56 | 32.63 | 1,588 | +0.80(+2.51%) |
Feb 14, 2022 | 32.00 | 32.07 | 31.72 | 31.83 | 8,066 | -0.35(-1.10%) |
Feb 11, 2022 | 32.98 | 32.98 | 32.13 | 32.19 | 13,060 | -0.57(-1.76%) |
Feb 10, 2022 | 32.50 | 32.76 | 32.50 | 32.76 | 1,438 | -0.70(-2.10%) |
Feb 09, 2022 | 33.21 | 33.46 | 33.21 | 33.46 | 7,178 | +0.80(+2.44%) |
Feb 08, 2022 | 32.46 | 32.67 | 32.33 | 32.67 | 19,540 | +0.05(+0.15%) |
Feb 07, 2022 | 32.75 | 32.80 | 32.62 | 32.62 | 999 | +0.12(+0.37%) |
Feb 04, 2022 | 32.33 | 32.71 | 32.17 | 32.50 | 15,679 | -0.01(-0.03%) |
Feb 03, 2022 | 32.65 | 32.37 | 32.51 | 21,222 | -0.47(-1.44%) | |
Feb 02, 2022 | 33.00 | 33.02 | 32.86 | 32.98 | 1,569 | +0.13(+0.40%) |
Feb 01, 2022 | 32.74 | 32.93 | 32.20 | 32.85 | 8,237 | +0.41(+1.25%) |
Jan 31, 2022 | 31.65 | 32.45 | 32.45 | 20,395 | +1.02(+3.25%) | |
Jan 28, 2022 | 30.86 | 31.43 | 30.66 | 31.43 | 1,786 | +1.00(+3.27%) |
Jan 27, 2022 | 31.03 | 31.26 | 30.43 | 30.43 | 5,160 | -0.47(-1.52%) |
Jan 26, 2022 | 31.52 | 31.86 | 30.78 | 30.90 | 3,849 | -0.47(-1.51%) |
Jan 25, 2022 | 31.55 | 31.77 | 31.37 | 31.37 | 1,654 | -0.80(-2.48%) |
Jan 24, 2022 | 31.82 | 32.25 | 30.63 | 32.17 | 11,621 | +0.16(+0.50%) |
Jan 21, 2022 | 32.17 | 32.20 | 31.99 | 32.01 | 5,901 | -0.45(-1.39%) |
Jan 20, 2022 | 33.02 | 33.44 | 32.46 | 32.46 | 7,009 | -0.15(-0.47%) |
Jan 19, 2022 | 32.88 | 32.88 | 32.62 | 32.62 | 5,592 | -0.20(-0.61%) |
Jan 18, 2022 | 33.04 | 33.15 | 32.82 | 32.82 | 21,997 | -0.91(-2.69%) |
Jan 14, 2022 | 33.73 | 0 | -0.12(-0.37%) | |||
Jan 13, 2022 | 34.39 | 34.44 | 33.85 | 33.85 | 2,502 | -0.82(-2.37%) |
Jan 12, 2022 | 34.70 | 34.71 | 34.65 | 34.67 | 1,230 | -0.29(-0.83%) |
Jan 11, 2022 | 34.33 | 34.96 | 34.25 | 34.96 | 42,501 | +0.45(+1.31%) |
Jan 10, 2022 | 33.92 | 34.55 | 33.60 | 34.51 | 28,530 | -0.06(-0.17%) |
Jan 07, 2022 | 35.18 | 35.18 | 34.57 | 34.57 | 54,814 | -0.68(-1.92%) |
Jan 06, 2022 | 35.23 | 35.49 | 34.81 | 35.24 | 12,356 | -0.24(-0.67%) |
Jan 05, 2022 | 36.65 | 36.65 | 35.48 | 35.48 | 93,929 | -1.36(-3.70%) |
Jan 04, 2022 | 37.39 | 37.40 | 36.53 | 36.85 | 18,002 | -0.79(-2.09%) |
Jan 03, 2022 | 37.79 | 37.79 | 37.19 | 37.63 | 14,302 | -0.09(-0.25%) |
Dec 31, 2021 | 38.01 | 38.01 | 37.73 | 37.73 | 584 | -0.20(-0.53%) |
Dec 30, 2021 | 37.79 | 38.12 | 37.79 | 37.92 | 222 | +0.18(+0.48%) |
Dec 29, 2021 | 37.54 | 37.74 | 37.54 | 37.74 | 309 | +0.16(+0.42%) |
Dec 28, 2021 | 37.74 | 37.74 | 37.59 | 37.59 | 739 | -0.25(-0.65%) |
Dec 27, 2021 | 37.77 | 37.83 | 37.72 | 37.83 | 3,516 | +0.01(+0.04%) |
Dec 23, 2021 | 37.63 | 37.94 | 37.63 | 37.82 | 6,714 | +0.21(+0.57%) |
Dec 22, 2021 | 37.40 | 37.61 | 37.39 | 37.61 | 7,360 | +0.36(+0.98%) |
Dec 21, 2021 | 36.68 | 37.24 | 36.68 | 37.24 | 8,808 | +0.71(+1.96%) |
Dec 20, 2021 | 36.73 | 36.73 | 36.33 | 36.53 | 635 | -0.27(-0.74%) |
Dec 17, 2021 | 36.12 | 37.03 | 36.12 | 36.80 | 10,643 | +0.37(+1.01%) |
Dec 16, 2021 | 36.99 | 37.18 | 36.43 | 36.43 | 3,677 | -0.33(-0.90%) |
Dec 15, 2021 | 36.06 | 36.76 | 36.06 | 36.76 | 4,427 | +1.01(+2.82%) |
Dec 14, 2021 | 35.93 | 36.05 | 35.62 | 35.75 | 2,598 | -0.67(-1.83%) |
Dec 13, 2021 | 36.12 | 36.44 | 36.09 | 36.42 | 14,667 | +0.34(+0.94%) |
Dec 10, 2021 | 36.24 | 36.24 | 36.00 | 36.08 | 32,905 | -0.25(-0.70%) |
Dec 09, 2021 | 36.52 | 36.52 | 36.33 | 36.33 | 2,403 | -0.68(-1.84%) |
Dec 08, 2021 | 36.67 | 37.13 | 36.51 | 37.01 | 10,067 | +0.51(+1.39%) |
Dec 07, 2021 | 35.73 | 36.56 | 35.73 | 36.51 | 4,928 | +1.15(+3.26%) |
Dec 06, 2021 | 35.43 | 35.43 | 34.85 | 35.35 | 4,633 | +0.11(+0.31%) |
Dec 03, 2021 | 36.25 | 36.25 | 34.85 | 35.24 | 46,433 | -0.79(-2.18%) |
Dec 02, 2021 | 35.71 | 36.19 | 35.71 | 36.03 | 11,285 | +0.13(+0.36%) |