Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.27 | 33.42 | 31.41 | 33.26 | 599,170 | +0.98(+3.04%) |
Feb 25, 2022 | 32.48 | 33.39 | 32.16 | 32.28 | 249,963 | -0.21(-0.65%) |
Feb 24, 2022 | 30.41 | 32.50 | 29.98 | 32.49 | 264,611 | +0.98(+3.11%) |
Feb 23, 2022 | 32.00 | 32.55 | 30.71 | 31.51 | 544,760 | -0.14(-0.44%) |
Feb 22, 2022 | 30.42 | 32.14 | 30.42 | 31.65 | 470,447 | +0.59(+1.90%) |
Feb 18, 2022 | 31.06 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 30.90 | 31.68 | 30.67 | 31.14 | 389,243 | +0.30(+0.97%) |
Feb 16, 2022 | 30.00 | 31.84 | 29.70 | 30.84 | 649,206 | -0.56(-1.78%) |
Feb 15, 2022 | 31.42 | 31.93 | 31.06 | 31.40 | 258,765 | +0.07(+0.22%) |
Feb 14, 2022 | 30.96 | 31.70 | 30.75 | 31.33 | 464,037 | +0.17(+0.55%) |
Feb 11, 2022 | 32.68 | 32.69 | 31.00 | 31.16 | 402,392 | -1.17(-3.62%) |
Feb 10, 2022 | 33.41 | 34.85 | 32.00 | 32.33 | 955,245 | -2.02(-5.88%) |
Feb 09, 2022 | 35.51 | 36.00 | 33.73 | 34.35 | 1,083,102 | -2.43(-6.61%) |
Feb 08, 2022 | 35.15 | 36.93 | 35.00 | 36.78 | 434,871 | +1.24(+3.49%) |
Feb 07, 2022 | 36.20 | 36.78 | 35.36 | 35.54 | 230,139 | -0.26(-0.73%) |
Feb 04, 2022 | 34.31 | 36.04 | 33.97 | 35.80 | 361,040 | +1.83(+5.39%) |
Feb 03, 2022 | 32.71 | 33.97 | 497,960 | -1.87(-5.22%) | ||
Feb 02, 2022 | 36.61 | 36.94 | 35.56 | 35.84 | 421,790 | +0.05(+0.14%) |
Feb 01, 2022 | 34.50 | 35.88 | 33.84 | 35.79 | 519,605 | +1.99(+5.89%) |
Jan 31, 2022 | 32.64 | 33.80 | 317,101 | +1.19(+3.65%) | ||
Jan 28, 2022 | 32.25 | 33.14 | 31.50 | 32.61 | 212,854 | +0.81(+2.55%) |
Jan 27, 2022 | 32.12 | 32.62 | 31.51 | 31.80 | 375,694 | -0.62(-1.91%) |
Jan 26, 2022 | 33.59 | 35.79 | 32.16 | 32.42 | 275,190 | -0.53(-1.61%) |
Jan 25, 2022 | 33.36 | 33.98 | 32.41 | 32.95 | 276,225 | -0.77(-2.28%) |
Jan 24, 2022 | 33.50 | 34.01 | 31.90 | 33.72 | 469,508 | -0.63(-1.83%) |
Jan 21, 2022 | 34.50 | 35.39 | 33.84 | 34.35 | 311,645 | -0.30(-0.87%) |
Jan 20, 2022 | 35.45 | 36.32 | 34.61 | 34.65 | 282,965 | +0.09(+0.26%) |
Jan 19, 2022 | 34.33 | 35.56 | 34.32 | 34.56 | 284,448 | +0.26(+0.76%) |
Jan 18, 2022 | 35.01 | 35.61 | 34.11 | 34.30 | 441,921 | -1.48(-4.14%) |
Jan 14, 2022 | 35.78 | 0 | -0.60(-1.65%) | |||
Jan 13, 2022 | 36.70 | 37.59 | 36.37 | 36.38 | 450,501 | -0.41(-1.11%) |
Jan 12, 2022 | 36.93 | 37.76 | 35.95 | 36.79 | 924,908 | +0.45(+1.24%) |
Jan 11, 2022 | 35.20 | 36.77 | 34.83 | 36.34 | 280,133 | +0.93(+2.63%) |
Jan 10, 2022 | 35.35 | 36.01 | 34.21 | 35.41 | 279,789 | -0.20(-0.56%) |
Jan 07, 2022 | 35.40 | 36.62 | 35.39 | 35.61 | 372,877 | +0.05(+0.14%) |
Jan 06, 2022 | 35.88 | 36.71 | 35.26 | 35.56 | 475,065 | -0.54(-1.50%) |
Jan 05, 2022 | 37.94 | 38.70 | 35.70 | 36.10 | 266,389 | -2.07(-5.42%) |
Jan 04, 2022 | 38.88 | 39.40 | 37.58 | 38.17 | 229,732 | -0.71(-1.83%) |
Jan 03, 2022 | 38.86 | 39.29 | 38.21 | 38.88 | 147,942 | +0.01(+0.03%) |
Dec 31, 2021 | 39.15 | 39.65 | 38.63 | 38.87 | 112,156 | -0.25(-0.64%) |
Dec 30, 2021 | 38.74 | 40.01 | 38.23 | 39.12 | 172,467 | +0.38(+0.98%) |
Dec 29, 2021 | 38.33 | 39.89 | 37.84 | 38.74 | 160,913 | +0.53(+1.39%) |
Dec 28, 2021 | 36.68 | 38.96 | 36.68 | 38.21 | 208,751 | +0.53(+1.41%) |
Dec 27, 2021 | 36.55 | 38.08 | 36.11 | 37.68 | 208,763 | +0.62(+1.67%) |
Dec 23, 2021 | 37.37 | 37.52 | 36.70 | 37.06 | 294,738 | -0.38(-1.01%) |
Dec 22, 2021 | 37.10 | 38.12 | 36.84 | 37.44 | 217,861 | -0.25(-0.66%) |
Dec 21, 2021 | 36.83 | 38.28 | 36.81 | 37.69 | 215,382 | +1.10(+3.01%) |
Dec 20, 2021 | 38.42 | 38.57 | 36.49 | 36.59 | 382,606 | -2.52(-6.44%) |
Dec 17, 2021 | 40.62 | 40.62 | 38.85 | 39.11 | 614,445 | -1.04(-2.59%) |
Dec 16, 2021 | 39.81 | 41.29 | 39.75 | 40.15 | 378,571 | -0.64(-1.57%) |
Dec 15, 2021 | 40.00 | 40.79 | 38.73 | 40.79 | 424,960 | +0.48(+1.19%) |
Dec 14, 2021 | 41.34 | 42.00 | 40.00 | 40.31 | 643,476 | -0.67(-1.63%) |
Dec 13, 2021 | 42.95 | 43.03 | 40.25 | 40.98 | 1,422,385 | -2.08(-4.83%) |
Dec 10, 2021 | 42.16 | 43.13 | 40.72 | 43.06 | 650,229 | +1.96(+4.77%) |
Dec 09, 2021 | 43.12 | 43.49 | 40.76 | 41.10 | 529,619 | -1.11(-2.63%) |
Dec 08, 2021 | 42.50 | 42.82 | 41.78 | 42.21 | 324,886 | -0.01(-0.02%) |
Dec 07, 2021 | 40.34 | 42.58 | 40.34 | 42.22 | 447,176 | +2.38(+5.97%) |
Dec 06, 2021 | 38.36 | 40.14 | 37.40 | 39.84 | 193,261 | +1.17(+3.03%) |
Dec 03, 2021 | 38.96 | 38.98 | 36.74 | 38.67 | 512,618 | -0.21(-0.54%) |
Dec 02, 2021 | 37.22 | 39.00 | 36.76 | 38.88 | 412,279 | +2.15(+5.85%) |