Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.57 | 34.83 | 34.27 | 34.73 | 151,178 | -0.08(-0.24%) |
Feb 25, 2022 | 34.16 | 34.83 | 34.38 | 34.82 | 194,876 | +0.73(+2.15%) |
Feb 24, 2022 | 32.72 | 34.10 | 32.60 | 34.08 | 247,697 | +0.54(+1.60%) |
Feb 23, 2022 | 34.51 | 34.51 | 33.54 | 33.55 | 879,296 | -0.64(-1.86%) |
Feb 22, 2022 | 34.30 | 34.61 | 33.93 | 34.18 | 201,471 | -0.35(-1.02%) |
Feb 18, 2022 | 34.54 | 0 | -0.28(-0.80%) | |||
Feb 17, 2022 | 35.22 | 35.34 | 34.76 | 34.81 | 99,281 | -0.77(-2.16%) |
Feb 16, 2022 | 35.43 | 35.65 | 35.19 | 35.58 | 86,245 | +0.05(+0.15%) |
Feb 15, 2022 | 35.28 | 35.54 | 35.28 | 35.53 | 113,723 | +0.59(+1.69%) |
Feb 14, 2022 | 35.07 | 35.13 | 34.68 | 34.94 | 167,333 | -0.13(-0.38%) |
Feb 11, 2022 | 35.85 | 35.90 | 34.93 | 35.07 | 74,779 | -0.72(-2.02%) |
Feb 10, 2022 | 36.06 | 36.35 | 35.65 | 35.80 | 159,897 | -0.64(-1.75%) |
Feb 09, 2022 | 36.35 | 36.47 | 36.26 | 36.43 | 72,424 | +0.50(+1.38%) |
Feb 08, 2022 | 35.63 | 35.99 | 35.48 | 35.94 | 232,460 | +0.36(+1.00%) |
Feb 07, 2022 | 35.85 | 35.90 | 35.51 | 35.58 | 170,627 | -0.18(-0.51%) |
Feb 04, 2022 | 35.66 | 36.02 | 35.41 | 35.76 | 123,202 | +0.20(+0.57%) |
Feb 03, 2022 | 36.03 | 35.50 | 35.56 | 143,084 | -0.92(-2.51%) | |
Feb 02, 2022 | 36.42 | 36.51 | 36.17 | 36.48 | 268,521 | +0.35(+0.98%) |
Feb 01, 2022 | 35.96 | 36.14 | 35.62 | 36.12 | 127,013 | +0.25(+0.69%) |
Jan 31, 2022 | 35.27 | 35.91 | 35.87 | 144,094 | +0.67(+1.90%) | |
Jan 28, 2022 | 34.37 | 35.23 | 34.11 | 35.20 | 113,825 | +0.84(+2.45%) |
Jan 27, 2022 | 35.02 | 35.17 | 34.24 | 34.36 | 397,859 | -0.21(-0.61%) |
Jan 26, 2022 | 35.06 | 35.34 | 34.30 | 34.57 | 470,465 | -0.01(-0.02%) |
Jan 25, 2022 | 34.60 | 34.94 | 34.14 | 34.58 | 111,059 | -0.50(-1.41%) |
Jan 24, 2022 | 34.46 | 35.10 | 33.65 | 35.07 | 361,597 | +0.08(+0.22%) |
Jan 21, 2022 | 35.59 | 35.73 | 34.97 | 35.00 | 242,641 | -0.68(-1.90%) |
Jan 20, 2022 | 36.22 | 36.60 | 35.64 | 35.67 | 136,309 | -0.39(-1.08%) |
Jan 19, 2022 | 36.66 | 36.68 | 36.04 | 36.06 | 133,324 | -0.38(-1.04%) |
Jan 18, 2022 | 36.89 | 36.89 | 36.36 | 36.44 | 208,629 | -0.69(-1.85%) |
Jan 14, 2022 | 37.13 | 0 | +0.04(+0.10%) | |||
Jan 13, 2022 | 37.85 | 37.85 | 37.06 | 37.09 | 79,430 | -0.54(-1.44%) |
Jan 12, 2022 | 37.77 | 37.81 | 37.54 | 37.63 | 120,445 | +0.10(+0.26%) |
Jan 11, 2022 | 37.30 | 37.53 | 36.98 | 37.53 | 1,027,891 | +0.34(+0.91%) |
Jan 10, 2022 | 37.13 | 37.23 | 36.52 | 37.19 | 114,443 | -0.10(-0.28%) |
Jan 07, 2022 | 37.47 | 37.51 | 37.18 | 37.30 | 572,368 | -0.16(-0.43%) |
Jan 06, 2022 | 37.52 | 37.61 | 37.23 | 37.46 | 86,307 | -0.06(-0.15%) |
Jan 05, 2022 | 38.18 | 38.25 | 37.46 | 37.51 | 139,990 | -0.74(-1.93%) |
Jan 04, 2022 | 38.50 | 38.50 | 38.12 | 38.25 | 91,827 | -0.01(-0.03%) |
Jan 03, 2022 | 38.27 | 38.30 | 38.07 | 38.26 | 159,730 | +0.18(+0.48%) |
Dec 31, 2021 | 38.25 | 38.25 | 38.07 | 38.08 | 98,576 | -0.09(-0.25%) |
Dec 30, 2021 | 38.33 | 38.40 | 38.16 | 38.18 | 80,528 | -0.11(-0.29%) |
Dec 29, 2021 | 38.26 | 38.35 | 38.18 | 38.29 | 65,189 | +0.06(+0.15%) |
Dec 28, 2021 | 38.41 | 38.41 | 38.20 | 38.23 | 64,181 | -0.01(-0.03%) |
Dec 27, 2021 | 37.92 | 38.25 | 37.92 | 38.24 | 112,351 | +0.50(+1.31%) |
Dec 23, 2021 | 37.69 | 37.84 | 37.59 | 37.75 | 115,395 | +0.24(+0.65%) |
Dec 22, 2021 | 37.18 | 37.51 | 37.11 | 37.50 | 133,593 | +0.40(+1.07%) |
Dec 21, 2021 | 36.87 | 37.12 | 36.60 | 37.11 | 94,006 | +0.63(+1.74%) |
Dec 20, 2021 | 36.58 | 36.58 | 36.19 | 36.47 | 112,200 | -0.42(-1.15%) |
Dec 17, 2021 | 37.07 | 37.26 | 36.78 | 36.90 | 57,613 | -0.35(-0.93%) |
Dec 16, 2021 | 37.77 | 37.77 | 37.16 | 37.24 | 55,966 | -0.38(-1.00%) |
Dec 15, 2021 | 37.10 | 37.62 | 36.82 | 37.62 | 90,001 | +0.64(+1.73%) |
Dec 14, 2021 | 37.07 | 37.19 | 36.77 | 36.98 | 80,639 | -0.28(-0.75%) |
Dec 13, 2021 | 37.61 | 37.61 | 37.26 | 37.26 | 115,058 | -0.32(-0.85%) |
Dec 10, 2021 | 37.52 | 37.60 | 37.26 | 37.58 | 75,834 | +0.34(+0.92%) |
Dec 09, 2021 | 37.45 | 37.45 | 37.22 | 37.24 | 87,561 | -0.24(-0.64%) |
Dec 08, 2021 | 37.51 | 37.51 | 37.27 | 37.48 | 62,108 | +0.12(+0.33%) |
Dec 07, 2021 | 37.15 | 37.39 | 37.13 | 37.36 | 48,697 | +0.75(+2.04%) |
Dec 06, 2021 | 36.45 | 36.76 | 36.24 | 36.61 | 108,585 | +0.40(+1.10%) |
Dec 03, 2021 | 36.73 | 36.75 | 35.86 | 36.21 | 152,001 | -0.30(-0.83%) |
Dec 02, 2021 | 36.07 | 36.63 | 35.98 | 36.51 | 95,832 | +0.51(+1.42%) |