Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.23 | 34.27 | 33.24 | 33.58 | 606,662 | -1.14(-3.28%) |
Feb 25, 2022 | 33.66 | 34.75 | 33.56 | 34.72 | 379,046 | +1.34(+4.01%) |
Feb 24, 2022 | 32.13 | 33.52 | 31.88 | 33.38 | 363,143 | +0.52(+1.58%) |
Feb 23, 2022 | 33.26 | 33.60 | 32.59 | 32.86 | 727,629 | -0.25(-0.76%) |
Feb 22, 2022 | 33.82 | 34.22 | 32.77 | 33.11 | 604,318 | -0.88(-2.59%) |
Feb 18, 2022 | 33.99 | 0 | +0.33(+0.98%) | |||
Feb 17, 2022 | 33.73 | 34.07 | 33.33 | 33.66 | 232,631 | -0.71(-2.07%) |
Feb 16, 2022 | 33.95 | 34.62 | 33.53 | 34.37 | 486,543 | +0.14(+0.41%) |
Feb 15, 2022 | 34.35 | 34.93 | 34.00 | 34.23 | 268,553 | +0.39(+1.15%) |
Feb 14, 2022 | 33.91 | 34.34 | 33.56 | 33.84 | 255,178 | +0.00(+0.00%) |
Feb 11, 2022 | 34.45 | 34.90 | 33.69 | 33.84 | 345,802 | -0.62(-1.80%) |
Feb 10, 2022 | 34.75 | 35.33 | 34.10 | 34.46 | 428,351 | -1.05(-2.96%) |
Feb 09, 2022 | 36.17 | 36.20 | 35.17 | 35.51 | 370,629 | -0.51(-1.42%) |
Feb 08, 2022 | 34.93 | 36.39 | 34.93 | 36.02 | 317,673 | +1.20(+3.45%) |
Feb 07, 2022 | 34.92 | 35.37 | 34.50 | 34.82 | 661,443 | -0.17(-0.49%) |
Feb 04, 2022 | 35.18 | 35.87 | 34.90 | 34.99 | 445,782 | -0.24(-0.68%) |
Feb 03, 2022 | 35.92 | 34.99 | 35.23 | 346,898 | -0.99(-2.73%) | |
Feb 02, 2022 | 36.34 | 36.50 | 35.06 | 36.22 | 390,643 | +0.16(+0.44%) |
Feb 01, 2022 | 35.15 | 36.08 | 34.68 | 36.06 | 937,286 | +0.99(+2.82%) |
Jan 31, 2022 | 34.38 | 35.32 | 35.07 | 835,998 | +0.63(+1.83%) | |
Jan 28, 2022 | 34.08 | 34.49 | 32.78 | 34.44 | 634,039 | +0.49(+1.44%) |
Jan 27, 2022 | 34.13 | 34.30 | 32.60 | 33.95 | 1,297,692 | +0.19(+0.56%) |
Jan 26, 2022 | 32.77 | 36.51 | 32.77 | 33.76 | 4,965,380 | +6.76(+25.04%) |
Jan 25, 2022 | 27.19 | 27.65 | 26.68 | 27.00 | 547,195 | -0.56(-2.03%) |
Jan 24, 2022 | 26.37 | 27.77 | 25.65 | 27.56 | 932,799 | +0.70(+2.61%) |
Jan 21, 2022 | 27.66 | 27.83 | 26.59 | 26.86 | 653,568 | -0.95(-3.42%) |
Jan 20, 2022 | 28.92 | 29.24 | 27.75 | 27.81 | 690,197 | -1.02(-3.54%) |
Jan 19, 2022 | 29.49 | 29.83 | 28.65 | 28.83 | 380,569 | -0.70(-2.37%) |
Jan 18, 2022 | 30.10 | 30.37 | 29.20 | 29.53 | 412,293 | -0.72(-2.38%) |
Jan 14, 2022 | 30.25 | 0 | +0.08(+0.27%) | |||
Jan 13, 2022 | 31.33 | 31.49 | 30.05 | 30.17 | 301,892 | -1.10(-3.52%) |
Jan 12, 2022 | 31.96 | 32.15 | 31.27 | 31.27 | 281,389 | -0.52(-1.64%) |
Jan 11, 2022 | 31.69 | 32.30 | 31.29 | 31.79 | 262,426 | +0.23(+0.73%) |
Jan 10, 2022 | 31.24 | 31.61 | 30.70 | 31.56 | 232,406 | +0.01(+0.03%) |
Jan 07, 2022 | 31.81 | 32.49 | 31.45 | 31.55 | 360,646 | -0.40(-1.25%) |
Jan 06, 2022 | 31.49 | 32.71 | 31.49 | 31.95 | 390,480 | +0.49(+1.56%) |
Jan 05, 2022 | 33.18 | 33.38 | 31.26 | 31.46 | 674,750 | -1.74(-5.24%) |
Jan 04, 2022 | 33.33 | 33.62 | 33.09 | 33.20 | 311,620 | -0.04(-0.12%) |
Jan 03, 2022 | 33.54 | 33.69 | 32.60 | 33.24 | 460,644 | -0.09(-0.27%) |
Dec 31, 2021 | 33.04 | 33.70 | 33.04 | 33.33 | 188,280 | +0.22(+0.66%) |
Dec 30, 2021 | 32.86 | 33.75 | 32.80 | 33.11 | 159,609 | +0.21(+0.64%) |
Dec 29, 2021 | 33.28 | 33.28 | 32.61 | 32.90 | 183,083 | -0.34(-1.02%) |
Dec 28, 2021 | 33.56 | 33.93 | 33.14 | 33.24 | 150,754 | -0.49(-1.45%) |
Dec 27, 2021 | 33.73 | 33.79 | 33.25 | 33.73 | 199,583 | +0.11(+0.33%) |
Dec 23, 2021 | 32.80 | 33.78 | 32.80 | 33.62 | 183,290 | +0.65(+1.97%) |
Dec 22, 2021 | 33.08 | 33.45 | 32.70 | 32.97 | 401,519 | +0.06(+0.18%) |
Dec 21, 2021 | 32.19 | 33.49 | 31.85 | 32.91 | 542,706 | +0.94(+2.94%) |
Dec 20, 2021 | 31.35 | 32.37 | 31.22 | 31.97 | 573,434 | +0.13(+0.41%) |
Dec 17, 2021 | 31.34 | 32.41 | 30.74 | 31.84 | 457,564 | +0.16(+0.51%) |
Dec 16, 2021 | 32.28 | 32.34 | 31.47 | 31.68 | 483,141 | -0.41(-1.28%) |
Dec 15, 2021 | 31.50 | 32.47 | 31.14 | 32.09 | 274,114 | +0.44(+1.39%) |
Dec 14, 2021 | 31.56 | 32.65 | 31.56 | 31.65 | 325,865 | -0.10(-0.31%) |
Dec 13, 2021 | 31.61 | 32.27 | 31.21 | 31.75 | 350,452 | +0.00(+0.00%) |
Dec 10, 2021 | 31.52 | 31.97 | 31.14 | 31.75 | 471,812 | +0.19(+0.60%) |
Dec 09, 2021 | 33.54 | 33.83 | 31.47 | 31.56 | 527,251 | -2.53(-7.42%) |
Dec 08, 2021 | 33.57 | 34.54 | 32.95 | 34.09 | 402,268 | +0.72(+2.16%) |
Dec 07, 2021 | 32.63 | 33.94 | 32.63 | 33.37 | 411,895 | +0.74(+2.27%) |
Dec 06, 2021 | 32.70 | 32.98 | 31.67 | 32.63 | 697,961 | +0.03(+0.09%) |
Dec 03, 2021 | 33.33 | 33.82 | 32.36 | 32.60 | 365,060 | -0.88(-2.63%) |
Dec 02, 2021 | 33.14 | 33.74 | 32.75 | 33.48 | 462,522 | +0.26(+0.78%) |