Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.22 | 37.50 | 35.63 | 37.34 | 336,679 | +0.44(+1.20%) |
Feb 25, 2022 | 35.76 | 37.12 | 35.96 | 36.90 | 253,322 | +1.49(+4.20%) |
Feb 24, 2022 | 34.37 | 35.54 | 34.09 | 35.41 | 515,857 | -0.24(-0.67%) |
Feb 23, 2022 | 37.02 | 37.25 | 35.56 | 35.65 | 280,406 | -1.10(-3.00%) |
Feb 22, 2022 | 36.89 | 37.21 | 36.43 | 36.75 | 353,498 | -0.19(-0.52%) |
Feb 18, 2022 | 36.94 | 0 | +0.38(+1.03%) | |||
Feb 17, 2022 | 37.19 | 37.32 | 36.35 | 36.57 | 317,418 | -0.96(-2.55%) |
Feb 16, 2022 | 36.76 | 37.64 | 36.76 | 37.52 | 222,925 | +0.39(+1.04%) |
Feb 15, 2022 | 36.37 | 37.19 | 35.92 | 37.14 | 333,575 | +1.25(+3.48%) |
Feb 14, 2022 | 36.30 | 36.86 | 35.70 | 35.89 | 262,898 | -0.38(-1.04%) |
Feb 11, 2022 | 36.40 | 37.23 | 36.05 | 36.26 | 251,700 | -0.30(-0.83%) |
Feb 10, 2022 | 36.62 | 37.15 | 36.30 | 36.57 | 312,260 | -0.04(-0.10%) |
Feb 09, 2022 | 37.12 | 37.12 | 36.51 | 36.60 | 431,096 | -0.31(-0.84%) |
Feb 08, 2022 | 36.62 | 37.12 | 36.53 | 36.91 | 469,883 | +0.35(+0.95%) |
Feb 07, 2022 | 36.74 | 36.81 | 36.12 | 36.57 | 387,605 | -0.07(-0.20%) |
Feb 04, 2022 | 36.44 | 36.70 | 35.92 | 36.64 | 374,815 | +0.52(+1.44%) |
Feb 03, 2022 | 36.81 | 36.06 | 36.12 | 324,427 | -0.67(-1.81%) | |
Feb 02, 2022 | 36.93 | 36.94 | 35.89 | 36.79 | 290,088 | -0.14(-0.37%) |
Feb 01, 2022 | 36.61 | 36.92 | 35.82 | 36.92 | 318,411 | +0.21(+0.57%) |
Jan 31, 2022 | 35.95 | 36.88 | 36.71 | 382,942 | +0.49(+1.36%) | |
Jan 28, 2022 | 36.35 | 36.93 | 35.02 | 36.22 | 282,127 | +0.13(+0.35%) |
Jan 27, 2022 | 38.20 | 38.74 | 35.79 | 36.09 | 292,327 | -1.44(-3.83%) |
Jan 26, 2022 | 37.79 | 39.27 | 36.86 | 37.53 | 345,044 | +0.45(+1.21%) |
Jan 25, 2022 | 36.83 | 37.68 | 36.15 | 37.08 | 263,513 | -0.22(-0.59%) |
Jan 24, 2022 | 35.69 | 37.55 | 35.59 | 37.30 | 382,510 | +0.97(+2.67%) |
Jan 21, 2022 | 36.48 | 37.58 | 36.18 | 36.33 | 323,189 | -0.53(-1.44%) |
Jan 20, 2022 | 37.96 | 38.41 | 36.65 | 36.86 | 150,811 | -1.11(-2.91%) |
Jan 19, 2022 | 39.17 | 39.17 | 37.97 | 37.97 | 177,524 | -0.99(-2.54%) |
Jan 18, 2022 | 39.28 | 39.62 | 38.86 | 38.95 | 173,950 | -0.43(-1.09%) |
Jan 14, 2022 | 39.38 | 0 | +0.20(+0.51%) | |||
Jan 13, 2022 | 38.93 | 39.51 | 38.62 | 39.18 | 131,405 | +0.28(+0.73%) |
Jan 12, 2022 | 38.75 | 39.09 | 38.50 | 38.90 | 198,104 | +0.01(+0.02%) |
Jan 11, 2022 | 39.04 | 39.04 | 38.09 | 38.89 | 247,243 | +0.06(+0.16%) |
Jan 10, 2022 | 38.68 | 39.01 | 38.22 | 38.83 | 389,178 | +0.22(+0.57%) |
Jan 07, 2022 | 38.71 | 38.94 | 38.14 | 38.61 | 373,877 | -0.08(-0.21%) |
Jan 06, 2022 | 37.84 | 38.94 | 37.50 | 38.69 | 262,775 | +1.08(+2.87%) |
Jan 05, 2022 | 38.27 | 38.52 | 37.60 | 37.61 | 309,371 | -0.24(-0.63%) |
Jan 04, 2022 | 37.36 | 38.32 | 37.16 | 37.85 | 273,116 | +0.91(+2.45%) |
Jan 03, 2022 | 36.64 | 37.49 | 36.38 | 36.94 | 260,785 | +0.57(+1.56%) |
Dec 31, 2021 | 36.25 | 36.51 | 36.00 | 36.38 | 97,610 | -0.03(-0.08%) |
Dec 30, 2021 | 36.58 | 36.86 | 36.36 | 36.40 | 148,244 | -0.13(-0.35%) |
Dec 29, 2021 | 36.28 | 36.70 | 36.06 | 36.53 | 159,657 | +0.37(+1.04%) |
Dec 28, 2021 | 36.06 | 36.49 | 35.95 | 36.16 | 141,016 | +0.01(+0.03%) |
Dec 27, 2021 | 35.67 | 36.21 | 35.23 | 36.15 | 139,888 | +0.60(+1.70%) |
Dec 23, 2021 | 35.20 | 35.68 | 34.92 | 35.54 | 237,342 | +0.60(+1.73%) |
Dec 22, 2021 | 34.63 | 35.02 | 34.46 | 34.94 | 150,461 | +0.27(+0.79%) |
Dec 21, 2021 | 34.11 | 34.97 | 34.00 | 34.67 | 183,881 | +0.86(+2.54%) |
Dec 20, 2021 | 34.19 | 34.24 | 33.05 | 33.81 | 316,146 | -0.98(-2.81%) |
Dec 17, 2021 | 35.48 | 35.94 | 34.07 | 34.78 | 2,506,323 | -0.59(-1.68%) |
Dec 16, 2021 | 35.53 | 36.26 | 35.03 | 35.38 | 216,021 | +0.42(+1.20%) |
Dec 15, 2021 | 35.62 | 35.90 | 34.69 | 34.96 | 567,800 | -0.34(-0.96%) |
Dec 14, 2021 | 35.08 | 35.82 | 35.08 | 35.30 | 176,118 | +0.26(+0.73%) |
Dec 13, 2021 | 35.47 | 36.47 | 34.56 | 35.04 | 340,318 | -0.57(-1.59%) |
Dec 10, 2021 | 36.17 | 36.17 | 35.23 | 35.61 | 223,973 | -0.25(-0.70%) |
Dec 09, 2021 | 36.33 | 36.73 | 35.78 | 35.86 | 216,983 | -0.75(-2.04%) |
Dec 08, 2021 | 37.08 | 37.38 | 36.33 | 36.60 | 190,632 | -0.34(-0.92%) |
Dec 07, 2021 | 37.61 | 38.03 | 36.73 | 36.94 | 237,776 | -0.42(-1.13%) |
Dec 06, 2021 | 37.45 | 38.12 | 37.02 | 37.36 | 300,041 | +0.57(+1.54%) |
Dec 03, 2021 | 37.77 | 37.77 | 36.58 | 36.80 | 372,034 | -0.81(-2.16%) |
Dec 02, 2021 | 36.32 | 37.81 | 36.10 | 37.61 | 225,261 | +1.66(+4.63%) |