Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.63 | 30.87 | 30.49 | 30.69 | 121,346 | +0.34(+1.12%) |
Feb 25, 2022 | 30.04 | 30.39 | 30.21 | 30.35 | 76,213 | +0.73(+2.46%) |
Feb 24, 2022 | 29.36 | 29.68 | 29.07 | 29.62 | 103,843 | -0.17(-0.57%) |
Feb 23, 2022 | 30.23 | 30.23 | 29.79 | 29.79 | 92,234 | -0.03(-0.10%) |
Feb 22, 2022 | 29.89 | 30.02 | 29.74 | 29.82 | 77,038 | -0.85(-2.77%) |
Feb 18, 2022 | 30.67 | 0 | +0.30(+0.99%) | |||
Feb 17, 2022 | 30.46 | 30.49 | 30.18 | 30.37 | 44,538 | -0.35(-1.14%) |
Feb 16, 2022 | 30.82 | 30.95 | 30.57 | 30.72 | 67,479 | -2.28(-6.91%) |
Feb 15, 2022 | 32.83 | 33.04 | 32.79 | 33.00 | 47,058 | +0.59(+1.82%) |
Feb 14, 2022 | 32.67 | 32.67 | 32.20 | 32.41 | 38,395 | -0.54(-1.62%) |
Feb 11, 2022 | 33.14 | 33.36 | 32.90 | 32.95 | 28,053 | -0.31(-0.95%) |
Feb 10, 2022 | 33.42 | 33.59 | 33.24 | 33.26 | 25,161 | -0.21(-0.63%) |
Feb 09, 2022 | 33.52 | 33.67 | 33.46 | 33.47 | 77,192 | +0.32(+0.97%) |
Feb 08, 2022 | 32.84 | 33.15 | 32.77 | 33.15 | 56,035 | +0.39(+1.19%) |
Feb 07, 2022 | 32.67 | 32.87 | 32.61 | 32.76 | 45,402 | -0.08(-0.24%) |
Feb 04, 2022 | 32.77 | 32.89 | 32.48 | 32.84 | 37,192 | -0.20(-0.61%) |
Feb 03, 2022 | 33.05 | 32.97 | 33.04 | 35,721 | -0.13(-0.39%) | |
Feb 02, 2022 | 33.08 | 33.24 | 32.97 | 33.17 | 133,232 | +0.61(+1.87%) |
Feb 01, 2022 | 32.61 | 32.63 | 32.24 | 32.56 | 85,391 | +0.00(+0.00%) |
Jan 31, 2022 | 32.12 | 32.58 | 32.04 | 32.56 | 86,216 | +0.23(+0.71%) |
Jan 28, 2022 | 32.02 | 32.33 | 31.90 | 32.33 | 69,975 | +0.52(+1.63%) |
Jan 27, 2022 | 31.77 | 32.11 | 31.65 | 31.81 | 61,075 | +0.14(+0.44%) |
Jan 26, 2022 | 31.91 | 32.10 | 31.57 | 31.67 | 90,452 | -0.71(-2.19%) |
Jan 25, 2022 | 32.32 | 32.49 | 32.13 | 32.38 | 109,522 | -0.04(-0.14%) |
Jan 24, 2022 | 32.17 | 32.46 | 31.96 | 32.42 | 43,142 | -0.42(-1.26%) |
Jan 21, 2022 | 33.17 | 33.25 | 32.84 | 32.84 | 68,040 | -0.59(-1.76%) |
Jan 20, 2022 | 33.69 | 33.73 | 33.43 | 33.43 | 43,389 | -0.47(-1.39%) |
Jan 19, 2022 | 34.27 | 34.27 | 33.90 | 33.90 | 145,787 | -0.41(-1.19%) |
Jan 18, 2022 | 34.74 | 34.74 | 34.23 | 34.31 | 41,301 | -0.42(-1.21%) |
Jan 14, 2022 | 34.73 | 0 | -0.55(-1.57%) | |||
Jan 13, 2022 | 35.41 | 35.56 | 35.28 | 35.28 | 17,418 | -0.24(-0.66%) |
Jan 12, 2022 | 35.46 | 35.63 | 35.43 | 35.52 | 29,114 | +0.10(+0.28%) |
Jan 11, 2022 | 35.51 | 35.51 | 35.36 | 35.42 | 31,506 | +0.74(+2.13%) |
Jan 10, 2022 | 34.84 | 34.84 | 34.60 | 34.68 | 25,765 | -0.07(-0.20%) |
Jan 07, 2022 | 34.73 | 34.81 | 34.57 | 34.75 | 23,966 | +0.14(+0.40%) |
Jan 06, 2022 | 34.89 | 34.89 | 34.55 | 34.61 | 25,443 | -0.08(-0.23%) |
Jan 05, 2022 | 34.94 | 34.99 | 34.69 | 34.69 | 36,079 | +0.22(+0.64%) |
Jan 04, 2022 | 34.39 | 34.53 | 34.33 | 34.47 | 21,450 | -0.14(-0.39%) |
Jan 03, 2022 | 34.84 | 34.92 | 34.45 | 34.61 | 29,341 | +0.21(+0.60%) |
Dec 31, 2021 | 33.40 | 34.41 | 33.40 | 34.40 | 16,956 | -0.13(-0.38%) |
Dec 30, 2021 | 34.57 | 34.57 | 34.45 | 34.53 | 19,228 | -0.11(-0.32%) |
Dec 29, 2021 | 34.47 | 34.64 | 34.38 | 34.64 | 18,914 | +0.32(+0.93%) |
Dec 28, 2021 | 34.24 | 34.57 | 34.24 | 34.32 | 39,936 | +0.23(+0.67%) |
Dec 27, 2021 | 33.96 | 34.09 | 33.79 | 34.09 | 15,873 | +0.00(+0.00%) |
Dec 23, 2021 | 33.98 | 34.09 | 33.88 | 34.09 | 30,695 | +0.19(+0.56%) |
Dec 22, 2021 | 33.79 | 34.04 | 33.66 | 33.90 | 153,088 | -0.23(-0.67%) |
Dec 21, 2021 | 34.22 | 34.24 | 33.96 | 34.13 | 79,924 | -0.12(-0.35%) |
Dec 20, 2021 | 33.98 | 34.28 | 33.94 | 34.25 | 22,424 | +0.52(+1.54%) |
Dec 17, 2021 | 33.98 | 34.00 | 33.70 | 33.73 | 53,753 | -0.15(-0.44%) |
Dec 16, 2021 | 33.95 | 34.03 | 33.80 | 33.88 | 88,109 | -0.07(-0.22%) |
Dec 15, 2021 | 33.93 | 33.98 | 33.68 | 33.95 | 29,859 | -0.03(-0.09%) |
Dec 14, 2021 | 34.22 | 34.22 | 33.94 | 33.98 | 180,002 | -0.52(-1.52%) |
Dec 13, 2021 | 34.48 | 34.51 | 34.41 | 34.51 | 19,755 | +0.13(+0.39%) |
Dec 10, 2021 | 34.31 | 34.48 | 34.26 | 34.38 | 26,732 | +0.35(+1.04%) |
Dec 09, 2021 | 34.19 | 34.19 | 33.94 | 34.02 | 16,854 | -0.04(-0.13%) |
Dec 08, 2021 | 34.25 | 34.26 | 33.95 | 34.06 | 96,829 | -0.19(-0.54%) |
Dec 07, 2021 | 34.35 | 34.40 | 34.14 | 34.25 | 50,237 | +0.46(+1.36%) |
Dec 06, 2021 | 33.86 | 34.02 | 33.75 | 33.79 | 47,288 | +0.19(+0.57%) |
Dec 03, 2021 | 33.72 | 33.77 | 33.42 | 33.60 | 23,610 | -0.34(-1.00%) |
Dec 02, 2021 | 33.53 | 33.94 | 33.53 | 33.94 | 49,464 | +0.59(+1.77%) |