Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.83 | 34.71 | 33.75 | 34.62 | 943,782 | +0.20(+0.59%) |
Feb 25, 2022 | 34.59 | 34.60 | 33.86 | 34.42 | 826,091 | +0.04(+0.10%) |
Feb 24, 2022 | 34.46 | 34.46 | 32.69 | 34.38 | 1,417,744 | -0.70(-2.01%) |
Feb 23, 2022 | 35.48 | 36.20 | 34.91 | 35.09 | 2,789,491 | +1.28(+3.78%) |
Feb 22, 2022 | 33.19 | 34.26 | 33.19 | 33.81 | 682,139 | +0.38(+1.13%) |
Feb 18, 2022 | 33.43 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.92 | 35.32 | 34.25 | 34.29 | 649,610 | -0.80(-2.28%) |
Feb 16, 2022 | 34.67 | 35.22 | 34.58 | 35.09 | 719,089 | +0.33(+0.94%) |
Feb 15, 2022 | 34.57 | 34.81 | 34.44 | 34.76 | 321,892 | +0.66(+1.94%) |
Feb 14, 2022 | 34.35 | 34.44 | 33.77 | 34.10 | 592,465 | -0.17(-0.49%) |
Feb 11, 2022 | 35.89 | 35.89 | 34.24 | 34.27 | 404,643 | -1.81(-5.01%) |
Feb 10, 2022 | 36.35 | 36.91 | 35.97 | 36.07 | 345,512 | -0.78(-2.13%) |
Feb 09, 2022 | 36.21 | 36.88 | 36.21 | 36.86 | 385,390 | +0.90(+2.50%) |
Feb 08, 2022 | 35.64 | 36.06 | 35.08 | 35.96 | 429,867 | +0.50(+1.42%) |
Feb 07, 2022 | 35.77 | 35.77 | 34.97 | 35.46 | 296,267 | -0.21(-0.59%) |
Feb 04, 2022 | 35.33 | 35.78 | 35.19 | 35.67 | 282,690 | +0.12(+0.35%) |
Feb 03, 2022 | 35.95 | 35.55 | 587,651 | -0.62(-1.70%) | ||
Feb 02, 2022 | 35.83 | 36.27 | 35.82 | 36.16 | 797,628 | +0.54(+1.51%) |
Feb 01, 2022 | 35.10 | 35.74 | 34.95 | 35.62 | 700,988 | +0.55(+1.56%) |
Jan 31, 2022 | 34.01 | 35.13 | 35.08 | 558,393 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.18 | 34.28 | 33.59 | 34.27 | 652,030 | +0.09(+0.26%) |
Jan 27, 2022 | 34.51 | 34.99 | 33.93 | 34.18 | 824,269 | +0.03(+0.08%) |
Jan 26, 2022 | 34.61 | 35.34 | 33.96 | 34.15 | 1,145,433 | +0.10(+0.28%) |
Jan 25, 2022 | 33.92 | 34.50 | 33.34 | 34.06 | 755,919 | -0.28(-0.82%) |
Jan 24, 2022 | 33.66 | 34.41 | 32.98 | 34.34 | 1,300,726 | +0.03(+0.08%) |
Jan 21, 2022 | 34.57 | 34.83 | 34.18 | 34.31 | 636,577 | -0.39(-1.12%) |
Jan 20, 2022 | 35.62 | 35.90 | 34.65 | 34.70 | 723,548 | -0.89(-2.50%) |
Jan 19, 2022 | 36.66 | 37.01 | 35.57 | 35.59 | 837,729 | -0.96(-2.63%) |
Jan 18, 2022 | 35.96 | 36.95 | 35.77 | 36.55 | 996,050 | +0.69(+1.92%) |
Jan 14, 2022 | 35.86 | 0 | -0.88(-2.40%) | |||
Jan 13, 2022 | 36.40 | 37.01 | 36.36 | 36.74 | 390,331 | +0.63(+1.76%) |
Jan 12, 2022 | 36.13 | 36.73 | 35.92 | 36.11 | 571,884 | +0.23(+0.64%) |
Jan 11, 2022 | 36.71 | 36.71 | 35.27 | 35.88 | 934,343 | -0.75(-2.04%) |
Jan 10, 2022 | 36.14 | 36.64 | 35.69 | 36.63 | 575,427 | -0.01(-0.02%) |
Jan 07, 2022 | 36.21 | 36.90 | 36.21 | 36.64 | 534,472 | +0.18(+0.51%) |
Jan 06, 2022 | 36.45 | 36.86 | 35.97 | 36.45 | 502,561 | +0.13(+0.36%) |
Jan 05, 2022 | 37.67 | 37.76 | 36.30 | 36.32 | 539,711 | -1.36(-3.60%) |
Jan 04, 2022 | 37.84 | 38.24 | 37.64 | 37.68 | 520,393 | +0.18(+0.49%) |
Jan 03, 2022 | 37.47 | 37.99 | 37.36 | 37.49 | 377,698 | +0.16(+0.42%) |
Dec 31, 2021 | 37.03 | 37.53 | 37.03 | 37.33 | 390,774 | +0.21(+0.57%) |
Dec 30, 2021 | 37.37 | 37.59 | 37.08 | 37.12 | 363,226 | -0.16(-0.43%) |
Dec 29, 2021 | 36.94 | 37.49 | 36.86 | 37.28 | 424,965 | +0.50(+1.36%) |
Dec 28, 2021 | 36.57 | 37.21 | 36.57 | 36.78 | 343,730 | +0.18(+0.48%) |
Dec 27, 2021 | 36.17 | 36.82 | 36.17 | 36.60 | 381,722 | +0.70(+1.96%) |
Dec 23, 2021 | 35.62 | 36.10 | 35.55 | 35.90 | 492,044 | +0.37(+1.04%) |
Dec 22, 2021 | 35.25 | 35.69 | 35.17 | 35.53 | 585,019 | +0.30(+0.85%) |
Dec 21, 2021 | 34.91 | 35.41 | 34.73 | 35.23 | 628,400 | +0.88(+2.56%) |
Dec 20, 2021 | 34.81 | 34.99 | 33.89 | 34.35 | 697,182 | -1.07(-3.01%) |
Dec 17, 2021 | 35.18 | 36.14 | 35.13 | 35.41 | 889,338 | +0.02(+0.05%) |
Dec 16, 2021 | 36.36 | 36.53 | 35.37 | 35.40 | 597,131 | -0.71(-1.98%) |
Dec 15, 2021 | 35.27 | 36.21 | 35.25 | 36.11 | 514,051 | +0.70(+1.99%) |
Dec 14, 2021 | 35.14 | 36.03 | 35.14 | 35.40 | 441,008 | -0.10(-0.27%) |
Dec 13, 2021 | 35.97 | 36.22 | 35.19 | 35.50 | 332,415 | -0.55(-1.51%) |
Dec 10, 2021 | 36.51 | 36.56 | 35.68 | 36.05 | 468,522 | -0.26(-0.73%) |
Dec 09, 2021 | 37.01 | 37.24 | 36.28 | 36.31 | 320,664 | -0.93(-2.51%) |
Dec 08, 2021 | 37.52 | 37.79 | 37.17 | 37.24 | 492,802 | -0.23(-0.61%) |
Dec 07, 2021 | 36.73 | 37.71 | 36.68 | 37.47 | 931,663 | +1.40(+3.88%) |
Dec 06, 2021 | 35.97 | 36.30 | 35.42 | 36.07 | 570,319 | +0.69(+1.94%) |
Dec 03, 2021 | 36.10 | 36.10 | 35.05 | 35.39 | 604,296 | -0.55(-1.52%) |
Dec 02, 2021 | 35.54 | 36.30 | 35.42 | 35.93 | 580,081 | +0.59(+1.67%) |