Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.24 | 33.65 | 32.68 | 33.23 | 65,214 | -0.03(-0.09%) |
Feb 25, 2022 | 33.40 | 33.35 | 33.03 | 33.26 | 45,280 | -0.24(-0.72%) |
Feb 24, 2022 | 31.08 | 33.57 | 31.06 | 33.50 | 74,462 | +1.77(+5.58%) |
Feb 23, 2022 | 31.59 | 32.28 | 31.43 | 31.73 | 91,639 | +0.34(+1.08%) |
Feb 22, 2022 | 29.90 | 32.30 | 29.75 | 31.39 | 93,943 | +1.49(+4.98%) |
Feb 18, 2022 | 29.90 | 0 | -6.21(-17.20%) | |||
Feb 17, 2022 | 36.20 | 36.79 | 35.44 | 36.11 | 79,625 | -0.40(-1.10%) |
Feb 16, 2022 | 35.44 | 36.53 | 35.15 | 36.51 | 51,814 | +1.07(+3.02%) |
Feb 15, 2022 | 35.24 | 35.96 | 35.24 | 35.44 | 25,932 | +0.58(+1.66%) |
Feb 14, 2022 | 35.51 | 36.42 | 34.73 | 34.86 | 35,924 | -0.69(-1.94%) |
Feb 11, 2022 | 34.50 | 36.14 | 34.50 | 35.55 | 80,850 | +1.22(+3.55%) |
Feb 10, 2022 | 35.15 | 35.26 | 33.85 | 34.33 | 137,438 | -1.02(-2.89%) |
Feb 09, 2022 | 35.37 | 35.64 | 34.88 | 35.35 | 49,474 | +0.29(+0.83%) |
Feb 08, 2022 | 34.57 | 35.32 | 34.57 | 35.06 | 27,753 | +0.66(+1.92%) |
Feb 07, 2022 | 33.92 | 34.71 | 33.76 | 34.40 | 55,610 | +0.60(+1.78%) |
Feb 04, 2022 | 34.00 | 34.33 | 33.12 | 33.80 | 42,593 | -0.09(-0.27%) |
Feb 03, 2022 | 35.10 | 33.89 | 33.89 | 28,583 | -1.27(-3.61%) | |
Feb 02, 2022 | 35.51 | 35.67 | 34.82 | 35.16 | 32,092 | -0.51(-1.43%) |
Feb 01, 2022 | 35.77 | 35.77 | 34.89 | 35.67 | 42,318 | +0.18(+0.51%) |
Jan 31, 2022 | 34.55 | 35.49 | 39,998 | +0.91(+2.63%) | ||
Jan 28, 2022 | 34.00 | 37.40 | 33.50 | 34.58 | 28,778 | +0.58(+1.71%) |
Jan 27, 2022 | 34.54 | 35.00 | 33.88 | 34.00 | 36,753 | -0.42(-1.22%) |
Jan 26, 2022 | 35.92 | 36.39 | 34.38 | 34.42 | 35,040 | -0.96(-2.71%) |
Jan 25, 2022 | 35.58 | 35.85 | 34.85 | 35.38 | 43,648 | -0.76(-2.10%) |
Jan 24, 2022 | 34.97 | 36.37 | 34.50 | 36.14 | 51,585 | +1.13(+3.23%) |
Jan 21, 2022 | 35.03 | 36.10 | 34.80 | 35.01 | 52,070 | -0.33(-0.93%) |
Jan 20, 2022 | 36.40 | 37.01 | 35.28 | 35.34 | 38,110 | -1.17(-3.20%) |
Jan 19, 2022 | 37.50 | 37.50 | 36.40 | 36.51 | 35,758 | -0.72(-1.93%) |
Jan 18, 2022 | 38.89 | 38.97 | 37.16 | 37.23 | 37,546 | -1.94(-4.95%) |
Jan 14, 2022 | 39.17 | 0 | +0.13(+0.33%) | |||
Jan 13, 2022 | 38.73 | 39.52 | 38.06 | 39.04 | 165,834 | +0.89(+2.33%) |
Jan 12, 2022 | 39.02 | 39.13 | 38.08 | 38.15 | 33,949 | -0.87(-2.23%) |
Jan 11, 2022 | 38.64 | 39.26 | 38.39 | 39.02 | 31,431 | +0.11(+0.28%) |
Jan 10, 2022 | 38.78 | 39.25 | 38.05 | 38.91 | 39,997 | +0.17(+0.44%) |
Jan 07, 2022 | 39.42 | 39.66 | 38.69 | 38.74 | 47,258 | -0.57(-1.45%) |
Jan 06, 2022 | 40.12 | 40.52 | 39.16 | 39.31 | 37,167 | -0.91(-2.26%) |
Jan 05, 2022 | 40.71 | 41.34 | 40.13 | 40.22 | 59,692 | -0.61(-1.49%) |
Jan 04, 2022 | 40.79 | 41.55 | 40.53 | 40.83 | 53,774 | +0.19(+0.47%) |
Jan 03, 2022 | 40.67 | 41.51 | 39.84 | 40.64 | 91,216 | -0.11(-0.27%) |
Dec 31, 2021 | 40.72 | 41.11 | 40.66 | 40.75 | 18,755 | -0.06(-0.15%) |
Dec 30, 2021 | 41.17 | 41.51 | 40.63 | 40.81 | 31,189 | -0.33(-0.80%) |
Dec 29, 2021 | 41.37 | 41.43 | 40.70 | 41.14 | 35,788 | -0.06(-0.15%) |
Dec 28, 2021 | 41.14 | 41.53 | 40.77 | 41.20 | 33,470 | -0.10(-0.24%) |
Dec 27, 2021 | 42.35 | 42.35 | 41.10 | 41.30 | 39,709 | -0.02(-0.05%) |
Dec 23, 2021 | 40.60 | 41.72 | 40.13 | 41.32 | 55,575 | +0.69(+1.70%) |
Dec 22, 2021 | 39.90 | 40.65 | 39.34 | 40.63 | 35,140 | +0.43(+1.07%) |
Dec 21, 2021 | 39.54 | 40.20 | 39.29 | 40.20 | 49,276 | +0.90(+2.29%) |
Dec 20, 2021 | 39.42 | 40.26 | 38.42 | 39.30 | 61,674 | -0.76(-1.90%) |
Dec 17, 2021 | 39.62 | 40.52 | 39.27 | 40.06 | 457,961 | +0.11(+0.28%) |
Dec 16, 2021 | 40.52 | 41.34 | 39.95 | 39.95 | 87,985 | -0.56(-1.38%) |
Dec 15, 2021 | 40.00 | 40.65 | 38.83 | 40.51 | 164,558 | +3.09(+8.26%) |
Dec 14, 2021 | 36.89 | 37.94 | 36.84 | 37.42 | 54,977 | +0.28(+0.75%) |
Dec 13, 2021 | 37.62 | 38.41 | 36.70 | 37.14 | 68,874 | -0.71(-1.88%) |
Dec 10, 2021 | 38.85 | 38.85 | 37.72 | 37.85 | 47,582 | -0.78(-2.02%) |
Dec 09, 2021 | 39.15 | 39.20 | 38.32 | 38.63 | 48,833 | -0.75(-1.90%) |
Dec 08, 2021 | 38.59 | 39.62 | 38.23 | 39.38 | 48,667 | +0.80(+2.07%) |
Dec 07, 2021 | 38.35 | 39.17 | 38.35 | 38.58 | 70,519 | +0.43(+1.13%) |
Dec 06, 2021 | 36.98 | 38.58 | 36.80 | 38.15 | 63,802 | +1.42(+3.87%) |
Dec 03, 2021 | 37.06 | 37.06 | 36.52 | 36.73 | 76,507 | -0.35(-0.94%) |
Dec 02, 2021 | 36.51 | 37.13 | 36.45 | 37.08 | 48,637 | +0.64(+1.76%) |