Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.93 | 33.07 | 32.60 | 33.00 | 552,269 | -0.33(-1.00%) |
Feb 25, 2022 | 31.98 | 33.39 | 32.55 | 33.34 | 472,963 | +1.60(+5.06%) |
Feb 24, 2022 | 31.85 | 31.91 | 30.69 | 31.73 | 1,056,316 | -1.22(-3.72%) |
Feb 23, 2022 | 33.34 | 33.54 | 32.89 | 32.95 | 424,883 | -0.19(-0.59%) |
Feb 22, 2022 | 33.20 | 33.41 | 32.87 | 33.15 | 419,940 | -0.14(-0.42%) |
Feb 18, 2022 | 33.29 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.62 | 33.64 | 32.84 | 32.88 | 287,148 | -0.88(-2.61%) |
Feb 16, 2022 | 33.45 | 33.93 | 33.16 | 33.76 | 601,948 | +0.20(+0.61%) |
Feb 15, 2022 | 32.94 | 33.65 | 32.82 | 33.56 | 1,333,157 | +1.04(+3.19%) |
Feb 14, 2022 | 33.05 | 33.27 | 32.29 | 32.52 | 1,732,579 | -0.43(-1.29%) |
Feb 11, 2022 | 32.80 | 33.47 | 32.65 | 32.95 | 370,420 | +0.07(+0.23%) |
Feb 10, 2022 | 33.13 | 33.43 | 32.65 | 32.87 | 1,049,362 | -0.23(-0.70%) |
Feb 09, 2022 | 33.16 | 33.58 | 33.07 | 33.10 | 577,048 | -0.25(-0.75%) |
Feb 08, 2022 | 32.71 | 33.47 | 32.71 | 33.35 | 1,046,355 | +0.78(+2.39%) |
Feb 07, 2022 | 32.51 | 32.78 | 32.24 | 32.57 | 292,970 | +0.11(+0.34%) |
Feb 04, 2022 | 32.47 | 32.66 | 32.05 | 32.46 | 361,698 | +0.08(+0.26%) |
Feb 03, 2022 | 32.37 | 32.38 | 408,808 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.13 | 32.30 | 31.68 | 32.24 | 444,390 | +0.02(+0.06%) |
Feb 01, 2022 | 32.14 | 32.35 | 31.80 | 32.22 | 514,008 | -0.04(-0.11%) |
Jan 31, 2022 | 31.97 | 32.26 | 754,960 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.00 | 32.24 | 31.41 | 32.21 | 502,654 | +0.19(+0.60%) |
Jan 27, 2022 | 32.46 | 32.87 | 31.79 | 32.02 | 593,890 | -0.31(-0.97%) |
Jan 26, 2022 | 32.78 | 33.14 | 31.96 | 32.33 | 511,703 | -0.40(-1.21%) |
Jan 25, 2022 | 32.46 | 33.06 | 31.88 | 32.73 | 362,135 | +0.01(+0.03%) |
Jan 24, 2022 | 31.71 | 32.82 | 31.62 | 32.72 | 1,018,320 | +0.66(+2.07%) |
Jan 21, 2022 | 32.29 | 32.92 | 31.92 | 32.06 | 419,873 | -0.53(-1.64%) |
Jan 20, 2022 | 33.52 | 34.83 | 32.51 | 32.59 | 518,068 | -1.05(-3.12%) |
Jan 19, 2022 | 34.55 | 34.55 | 33.48 | 33.64 | 733,602 | -0.80(-2.33%) |
Jan 18, 2022 | 34.76 | 35.06 | 34.30 | 34.44 | 607,796 | -0.10(-0.29%) |
Jan 14, 2022 | 34.54 | 0 | +0.64(+1.90%) | |||
Jan 13, 2022 | 33.45 | 34.00 | 33.38 | 33.90 | 532,936 | +0.53(+1.60%) |
Jan 12, 2022 | 33.28 | 33.54 | 32.74 | 33.36 | 1,177,401 | +0.11(+0.33%) |
Jan 11, 2022 | 33.57 | 33.60 | 32.64 | 33.25 | 360,720 | -0.24(-0.72%) |
Jan 10, 2022 | 33.37 | 33.77 | 33.28 | 33.49 | 405,835 | +0.32(+0.97%) |
Jan 07, 2022 | 32.90 | 33.21 | 32.61 | 33.17 | 551,686 | +0.24(+0.73%) |
Jan 06, 2022 | 32.38 | 33.02 | 32.07 | 32.93 | 434,122 | +1.15(+3.62%) |
Jan 05, 2022 | 31.82 | 32.27 | 31.59 | 31.78 | 698,864 | +0.19(+0.61%) |
Jan 04, 2022 | 31.49 | 31.90 | 31.14 | 31.59 | 235,312 | +0.60(+1.93%) |
Jan 03, 2022 | 30.89 | 31.56 | 30.69 | 30.99 | 255,351 | +0.24(+0.78%) |
Dec 31, 2021 | 30.56 | 30.91 | 30.50 | 30.75 | 170,276 | +0.12(+0.39%) |
Dec 30, 2021 | 29.74 | 31.15 | 29.74 | 30.63 | 263,252 | -0.29(-0.92%) |
Dec 29, 2021 | 30.91 | 31.14 | 30.79 | 30.91 | 206,879 | -0.05(-0.15%) |
Dec 28, 2021 | 30.61 | 31.14 | 30.53 | 30.96 | 249,362 | +0.33(+1.08%) |
Dec 27, 2021 | 30.50 | 30.64 | 30.13 | 30.63 | 214,730 | +0.27(+0.88%) |
Dec 23, 2021 | 30.42 | 30.68 | 30.36 | 30.36 | 383,548 | +0.17(+0.55%) |
Dec 22, 2021 | 30.08 | 30.27 | 29.86 | 30.20 | 260,538 | +0.10(+0.34%) |
Dec 21, 2021 | 29.69 | 30.27 | 29.69 | 30.09 | 412,205 | +0.52(+1.78%) |
Dec 20, 2021 | 29.22 | 29.63 | 28.77 | 29.57 | 562,039 | -0.07(-0.25%) |
Dec 17, 2021 | 30.02 | 30.02 | 29.28 | 29.64 | 1,733,261 | -0.28(-0.92%) |
Dec 16, 2021 | 30.65 | 30.84 | 29.79 | 29.92 | 503,595 | -0.53(-1.75%) |
Dec 15, 2021 | 30.42 | 30.74 | 30.12 | 30.45 | 377,336 | +0.19(+0.64%) |
Dec 14, 2021 | 30.20 | 30.77 | 30.09 | 30.26 | 436,979 | +0.17(+0.55%) |
Dec 13, 2021 | 30.32 | 30.35 | 29.70 | 30.09 | 302,796 | -0.37(-1.21%) |
Dec 10, 2021 | 30.50 | 30.67 | 30.07 | 30.46 | 198,063 | +0.17(+0.55%) |
Dec 09, 2021 | 30.57 | 30.57 | 30.08 | 30.30 | 222,528 | -0.44(-1.44%) |
Dec 08, 2021 | 30.74 | 31.21 | 30.62 | 30.74 | 241,983 | -0.20(-0.66%) |
Dec 07, 2021 | 31.28 | 31.48 | 30.74 | 30.94 | 307,075 | -0.13(-0.42%) |
Dec 06, 2021 | 30.68 | 31.22 | 30.60 | 31.07 | 401,118 | +0.83(+2.74%) |
Dec 03, 2021 | 30.71 | 31.28 | 30.00 | 30.24 | 281,049 | -0.26(-0.85%) |
Dec 02, 2021 | 29.81 | 30.71 | 29.54 | 30.50 | 296,645 | +0.97(+3.28%) |