Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.30 | 32.51 | 32.14 | 32.51 | 294,877 | -0.19(-0.58%) |
Feb 25, 2022 | 32.19 | 32.69 | 32.22 | 32.69 | 482,263 | +0.73(+2.27%) |
Feb 24, 2022 | 31.35 | 31.97 | 31.26 | 31.97 | 829,186 | -0.06(-0.18%) |
Feb 23, 2022 | 32.62 | 32.66 | 31.95 | 32.03 | 416,464 | -0.38(-1.16%) |
Feb 22, 2022 | 32.78 | 32.79 | 32.11 | 32.40 | 457,390 | -0.41(-1.25%) |
Feb 18, 2022 | 32.81 | 0 | -0.07(-0.22%) | |||
Feb 17, 2022 | 33.07 | 33.16 | 32.75 | 32.88 | 227,763 | -0.31(-0.94%) |
Feb 16, 2022 | 33.05 | 33.21 | 32.93 | 33.20 | 212,301 | +0.12(+0.35%) |
Feb 15, 2022 | 33.15 | 33.23 | 33.02 | 33.08 | 301,437 | +0.18(+0.54%) |
Feb 14, 2022 | 32.93 | 33.01 | 32.64 | 32.90 | 282,979 | -0.06(-0.19%) |
Feb 11, 2022 | 33.28 | 33.40 | 32.87 | 32.96 | 307,311 | -0.29(-0.89%) |
Feb 10, 2022 | 33.54 | 33.73 | 33.12 | 33.26 | 304,237 | -0.50(-1.48%) |
Feb 09, 2022 | 33.78 | 33.88 | 33.68 | 33.76 | 576,730 | +0.22(+0.67%) |
Feb 08, 2022 | 33.48 | 33.57 | 33.30 | 33.54 | 414,914 | +0.17(+0.51%) |
Feb 07, 2022 | 33.46 | 33.55 | 33.27 | 33.37 | 375,635 | -0.04(-0.11%) |
Feb 04, 2022 | 33.42 | 33.60 | 33.13 | 33.40 | 320,895 | -0.04(-0.13%) |
Feb 03, 2022 | 33.63 | 33.34 | 33.45 | 746,681 | -0.32(-0.95%) | |
Feb 02, 2022 | 33.55 | 33.78 | 33.41 | 33.77 | 326,782 | +0.35(+1.04%) |
Feb 01, 2022 | 33.21 | 33.42 | 33.12 | 33.42 | 259,287 | +0.19(+0.56%) |
Jan 31, 2022 | 32.88 | 33.23 | 33.23 | 355,872 | +0.28(+0.84%) | |
Jan 28, 2022 | 32.47 | 32.95 | 32.21 | 32.96 | 244,470 | +0.51(+1.57%) |
Jan 27, 2022 | 32.54 | 32.93 | 32.29 | 32.45 | 414,513 | +0.12(+0.37%) |
Jan 26, 2022 | 32.70 | 32.84 | 32.11 | 32.33 | 636,528 | -0.04(-0.11%) |
Jan 25, 2022 | 32.27 | 32.54 | 31.81 | 32.36 | 472,225 | -0.10(-0.30%) |
Jan 24, 2022 | 32.32 | 32.48 | 31.52 | 32.46 | 707,219 | -0.03(-0.08%) |
Jan 21, 2022 | 32.73 | 32.91 | 32.38 | 32.49 | 338,920 | -0.24(-0.73%) |
Jan 20, 2022 | 33.05 | 33.29 | 32.69 | 32.73 | 258,138 | -0.19(-0.57%) |
Jan 19, 2022 | 33.19 | 33.28 | 32.91 | 32.91 | 305,534 | -0.14(-0.43%) |
Jan 18, 2022 | 33.42 | 33.42 | 32.91 | 33.05 | 395,700 | -0.45(-1.33%) |
Jan 14, 2022 | 33.50 | 0 | -0.23(-0.69%) | |||
Jan 13, 2022 | 34.03 | 34.09 | 33.67 | 33.73 | 228,300 | -0.17(-0.50%) |
Jan 12, 2022 | 33.85 | 34.00 | 33.77 | 33.90 | 303,716 | +0.13(+0.40%) |
Jan 11, 2022 | 33.72 | 33.82 | 33.42 | 33.77 | 249,104 | +0.12(+0.37%) |
Jan 10, 2022 | 33.95 | 33.95 | 33.33 | 33.64 | 490,637 | -0.19(-0.55%) |
Jan 07, 2022 | 33.95 | 34.00 | 33.76 | 33.83 | 260,015 | -0.07(-0.21%) |
Jan 06, 2022 | 33.99 | 34.11 | 33.83 | 33.90 | 309,219 | +0.00(+0.00%) |
Jan 05, 2022 | 34.27 | 34.35 | 33.90 | 33.90 | 272,084 | -0.28(-0.81%) |
Jan 04, 2022 | 34.18 | 34.27 | 34.07 | 34.18 | 359,682 | +0.19(+0.55%) |
Jan 03, 2022 | 34.06 | 34.09 | 33.82 | 33.99 | 277,268 | +0.00(+0.00%) |
Dec 31, 2021 | 34.00 | 34.12 | 33.84 | 33.99 | 127,810 | +0.04(+0.13%) |
Dec 30, 2021 | 34.15 | 34.23 | 33.95 | 33.95 | 205,557 | -0.10(-0.29%) |
Dec 29, 2021 | 34.05 | 34.20 | 33.98 | 34.04 | 158,113 | +0.07(+0.22%) |
Dec 28, 2021 | 33.98 | 34.07 | 33.95 | 33.97 | 431,558 | +0.13(+0.39%) |
Dec 27, 2021 | 33.72 | 33.92 | 33.65 | 33.84 | 188,929 | +0.24(+0.71%) |
Dec 23, 2021 | 33.46 | 33.74 | 33.46 | 33.60 | 143,379 | +0.17(+0.50%) |
Dec 22, 2021 | 33.30 | 33.43 | 33.24 | 33.43 | 331,236 | +0.19(+0.56%) |
Dec 21, 2021 | 33.15 | 33.27 | 32.98 | 33.24 | 262,952 | +0.41(+1.24%) |
Dec 20, 2021 | 32.74 | 32.83 | 32.48 | 32.83 | 286,621 | -0.32(-0.96%) |
Dec 17, 2021 | 33.70 | 33.70 | 33.06 | 33.15 | 267,674 | -0.49(-1.45%) |
Dec 16, 2021 | 33.68 | 33.77 | 33.48 | 33.64 | 323,224 | +0.17(+0.50%) |
Dec 15, 2021 | 33.30 | 33.54 | 33.11 | 33.47 | 186,524 | +0.23(+0.69%) |
Dec 14, 2021 | 33.30 | 33.41 | 33.14 | 33.24 | 155,009 | -0.10(-0.29%) |
Dec 13, 2021 | 33.51 | 33.52 | 33.28 | 33.34 | 366,123 | -0.20(-0.58%) |
Dec 10, 2021 | 33.42 | 33.54 | 33.31 | 33.53 | 138,890 | +0.24(+0.72%) |
Dec 09, 2021 | 33.16 | 33.39 | 33.14 | 33.30 | 112,183 | +0.02(+0.05%) |
Dec 08, 2021 | 33.35 | 33.68 | 33.14 | 33.28 | 312,647 | -0.02(-0.05%) |
Dec 07, 2021 | 33.19 | 33.35 | 33.11 | 33.30 | 173,982 | +0.35(+1.08%) |
Dec 06, 2021 | 32.61 | 33.05 | 32.60 | 32.94 | 156,352 | +0.52(+1.61%) |
Dec 03, 2021 | 32.53 | 32.61 | 32.20 | 32.42 | 207,402 | +0.02(+0.05%) |
Dec 02, 2021 | 32.04 | 32.53 | 32.01 | 32.40 | 209,796 | +0.35(+1.11%) |