Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.26 | 31.45 | 30.55 | 31.18 | 483,133 | -0.46(-1.45%) |
Feb 25, 2022 | 31.72 | 31.91 | 31.31 | 31.64 | 533,515 | -0.15(-0.47%) |
Feb 24, 2022 | 29.56 | 31.84 | 28.87 | 31.79 | 497,827 | +1.41(+4.64%) |
Feb 23, 2022 | 31.66 | 32.12 | 30.26 | 30.38 | 397,919 | -0.84(-2.69%) |
Feb 22, 2022 | 31.30 | 32.15 | 30.92 | 31.22 | 432,652 | -0.69(-2.16%) |
Feb 18, 2022 | 31.91 | 0 | -0.61(-1.88%) | |||
Feb 17, 2022 | 32.33 | 32.96 | 32.06 | 32.52 | 377,138 | -0.38(-1.16%) |
Feb 16, 2022 | 32.49 | 33.10 | 31.80 | 32.90 | 275,786 | +0.14(+0.43%) |
Feb 15, 2022 | 31.69 | 32.90 | 31.68 | 32.76 | 525,774 | +1.68(+5.41%) |
Feb 14, 2022 | 30.62 | 31.73 | 30.39 | 31.08 | 856,800 | +0.23(+0.75%) |
Feb 11, 2022 | 33.00 | 33.12 | 30.10 | 30.85 | 1,275,272 | -1.79(-5.48%) |
Feb 10, 2022 | 33.18 | 34.13 | 32.51 | 32.64 | 372,344 | -1.57(-4.59%) |
Feb 09, 2022 | 33.24 | 34.29 | 33.06 | 34.21 | 319,985 | +1.59(+4.87%) |
Feb 08, 2022 | 31.55 | 32.81 | 31.55 | 32.62 | 453,005 | +1.13(+3.59%) |
Feb 07, 2022 | 31.67 | 32.47 | 31.25 | 31.49 | 341,886 | +0.35(+1.12%) |
Feb 04, 2022 | 30.43 | 31.55 | 29.98 | 31.14 | 348,957 | +0.62(+2.03%) |
Feb 03, 2022 | 31.21 | 30.30 | 30.52 | 416,797 | -1.82(-5.63%) | |
Feb 02, 2022 | 33.09 | 33.09 | 31.76 | 32.34 | 319,964 | -0.13(-0.40%) |
Feb 01, 2022 | 33.18 | 33.30 | 31.81 | 32.47 | 358,914 | +1.69(+5.49%) |
Jan 28, 2022 | 30.47 | 30.85 | 29.33 | 30.78 | 394,329 | +0.26(+0.85%) |
Jan 27, 2022 | 32.43 | 32.96 | 30.02 | 30.52 | 514,378 | -1.81(-5.60%) |
Jan 26, 2022 | 32.93 | 33.74 | 31.56 | 32.33 | 412,372 | +0.70(+2.21%) |
Jan 25, 2022 | 31.45 | 32.26 | 30.79 | 31.63 | 420,833 | -0.95(-2.92%) |
Jan 24, 2022 | 30.76 | 32.73 | 29.64 | 32.58 | 666,480 | +0.93(+2.94%) |
Jan 21, 2022 | 31.88 | 33.26 | 31.27 | 31.65 | 387,898 | -0.58(-1.80%) |
Jan 20, 2022 | 33.41 | 34.30 | 32.15 | 32.23 | 469,873 | -0.62(-1.89%) |
Jan 19, 2022 | 34.37 | 34.90 | 32.74 | 32.85 | 316,034 | -1.20(-3.52%) |
Jan 18, 2022 | 35.57 | 35.91 | 33.93 | 34.05 | 359,875 | -2.30(-6.33%) |
Jan 14, 2022 | 36.35 | 0 | +1.15(+3.27%) | |||
Jan 13, 2022 | 37.25 | 37.75 | 35.06 | 35.20 | 310,760 | -1.29(-3.54%) |
Jan 12, 2022 | 35.73 | 36.78 | 35.64 | 36.49 | 445,994 | +0.88(+2.47%) |
Jan 11, 2022 | 34.67 | 35.83 | 34.25 | 35.61 | 225,658 | +0.81(+2.33%) |
Jan 10, 2022 | 35.33 | 35.50 | 33.67 | 34.80 | 468,659 | -1.12(-3.12%) |
Jan 07, 2022 | 37.15 | 38.16 | 35.89 | 35.92 | 355,487 | -2.03(-5.35%) |
Jan 06, 2022 | 37.38 | 38.51 | 36.66 | 37.95 | 252,518 | +0.35(+0.93%) |
Jan 05, 2022 | 38.71 | 39.69 | 37.46 | 37.60 | 464,510 | -1.37(-3.52%) |
Jan 04, 2022 | 39.47 | 39.86 | 38.14 | 38.97 | 312,748 | -0.30(-0.76%) |
Jan 03, 2022 | 38.50 | 39.73 | 38.44 | 39.27 | 433,137 | +1.18(+3.10%) |
Dec 31, 2021 | 38.07 | 38.27 | 37.68 | 38.09 | 197,890 | +0.08(+0.21%) |
Dec 30, 2021 | 38.06 | 38.62 | 37.90 | 38.01 | 276,889 | -0.27(-0.71%) |
Dec 29, 2021 | 37.65 | 38.49 | 37.61 | 38.28 | 242,481 | +0.67(+1.78%) |
Dec 28, 2021 | 38.00 | 38.56 | 37.24 | 37.61 | 301,072 | -0.24(-0.63%) |
Dec 27, 2021 | 38.10 | 38.34 | 37.51 | 37.85 | 389,052 | -0.16(-0.42%) |
Dec 23, 2021 | 38.21 | 38.50 | 37.85 | 38.01 | 281,717 | -0.20(-0.52%) |
Dec 22, 2021 | 36.81 | 38.28 | 36.51 | 38.21 | 346,799 | +1.06(+2.85%) |
Dec 21, 2021 | 37.00 | 37.61 | 36.70 | 37.15 | 443,027 | +1.23(+3.42%) |
Dec 20, 2021 | 35.09 | 36.09 | 35.00 | 35.92 | 401,922 | -0.29(-0.80%) |
Dec 17, 2021 | 36.85 | 37.62 | 35.20 | 36.21 | 1,682,468 | -0.78(-2.11%) |
Dec 16, 2021 | 39.37 | 39.85 | 35.88 | 36.99 | 957,278 | -1.86(-4.79%) |
Dec 15, 2021 | 34.86 | 38.91 | 34.58 | 38.85 | 1,123,839 | +4.36(+12.64%) |
Dec 14, 2021 | 34.11 | 35.00 | 33.86 | 34.49 | 456,951 | -0.16(-0.46%) |
Dec 13, 2021 | 35.71 | 35.74 | 34.07 | 34.65 | 647,081 | -0.82(-2.32%) |
Dec 10, 2021 | 35.39 | 35.80 | 34.77 | 35.47 | 412,708 | +0.45(+1.30%) |
Dec 09, 2021 | 35.43 | 35.99 | 35.02 | 35.02 | 428,988 | -0.81(-2.26%) |
Dec 08, 2021 | 34.49 | 36.16 | 33.88 | 35.83 | 395,257 | +1.24(+3.58%) |
Dec 07, 2021 | 33.08 | 35.01 | 33.00 | 34.59 | 336,470 | +2.27(+7.02%) |
Dec 06, 2021 | 32.00 | 32.56 | 31.00 | 32.32 | 379,144 | +0.46(+1.44%) |
Dec 03, 2021 | 32.91 | 33.34 | 31.47 | 31.86 | 450,308 | -0.60(-1.85%) |
Dec 02, 2021 | 32.54 | 32.85 | 31.78 | 32.46 | 612,064 | -0.08(-0.25%) |