Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.02 | 33.47 | 33.02 | 33.30 | 230,800 | +0.02(+0.06%) |
Feb 25, 2022 | 32.83 | 33.28 | 32.84 | 33.28 | 106,376 | +0.82(+2.54%) |
Feb 24, 2022 | 31.65 | 32.48 | 31.65 | 32.46 | 242,841 | -0.15(-0.46%) |
Feb 23, 2022 | 33.15 | 33.16 | 32.58 | 32.61 | 188,604 | -0.25(-0.76%) |
Feb 22, 2022 | 32.90 | 33.10 | 32.65 | 32.86 | 176,648 | -0.36(-1.10%) |
Feb 18, 2022 | 33.23 | 0 | -0.25(-0.74%) | |||
Feb 17, 2022 | 33.75 | 33.79 | 32.84 | 33.47 | 71,774 | -0.53(-1.56%) |
Feb 16, 2022 | 33.78 | 34.12 | 33.78 | 34.00 | 264,350 | +0.22(+0.64%) |
Feb 15, 2022 | 33.55 | 33.81 | 33.54 | 33.79 | 148,475 | +0.54(+1.62%) |
Feb 14, 2022 | 33.32 | 33.36 | 33.11 | 33.25 | 152,144 | -0.27(-0.79%) |
Feb 11, 2022 | 33.82 | 33.99 | 33.41 | 33.51 | 141,730 | -0.38(-1.12%) |
Feb 10, 2022 | 33.74 | 34.36 | 33.73 | 33.89 | 78,851 | -0.47(-1.38%) |
Feb 09, 2022 | 34.26 | 34.36 | 34.22 | 34.36 | 358,227 | +0.63(+1.85%) |
Feb 08, 2022 | 33.60 | 33.78 | 33.44 | 33.74 | 59,737 | +0.04(+0.11%) |
Feb 07, 2022 | 33.67 | 33.86 | 33.62 | 33.70 | 276,495 | +0.09(+0.28%) |
Feb 04, 2022 | 33.39 | 33.74 | 33.31 | 33.61 | 170,657 | +0.21(+0.62%) |
Feb 03, 2022 | 33.55 | 33.37 | 33.40 | 232,354 | -0.51(-1.51%) | |
Feb 02, 2022 | 34.03 | 34.06 | 33.75 | 33.91 | 104,407 | +0.31(+0.93%) |
Feb 01, 2022 | 33.47 | 33.64 | 33.25 | 33.60 | 116,951 | +0.27(+0.80%) |
Jan 31, 2022 | 32.73 | 33.35 | 33.33 | 207,379 | +0.87(+2.68%) | |
Jan 28, 2022 | 32.20 | 32.47 | 32.05 | 32.46 | 162,051 | +0.18(+0.56%) |
Jan 27, 2022 | 32.50 | 32.69 | 32.18 | 32.28 | 151,465 | -0.40(-1.22%) |
Jan 26, 2022 | 33.26 | 33.36 | 32.61 | 32.68 | 204,805 | -0.29(-0.89%) |
Jan 25, 2022 | 32.73 | 33.12 | 32.54 | 32.97 | 289,689 | -0.21(-0.63%) |
Jan 24, 2022 | 32.91 | 33.18 | 32.28 | 33.18 | 137,616 | -0.49(-1.46%) |
Jan 21, 2022 | 34.06 | 34.10 | 33.64 | 33.67 | 147,369 | -0.48(-1.41%) |
Jan 20, 2022 | 34.54 | 34.77 | 34.16 | 34.16 | 123,413 | -0.16(-0.47%) |
Jan 19, 2022 | 34.51 | 34.59 | 34.32 | 34.32 | 101,645 | -0.16(-0.47%) |
Jan 18, 2022 | 34.65 | 34.67 | 34.36 | 34.48 | 127,996 | -0.74(-2.10%) |
Jan 14, 2022 | 35.22 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 35.64 | 35.65 | 35.19 | 35.20 | 81,203 | -0.47(-1.33%) |
Jan 12, 2022 | 35.59 | 35.69 | 35.49 | 35.67 | 84,246 | +0.45(+1.29%) |
Jan 11, 2022 | 34.80 | 35.23 | 34.72 | 35.22 | 252,715 | +0.45(+1.28%) |
Jan 10, 2022 | 34.67 | 34.77 | 34.42 | 34.77 | 92,710 | -0.34(-0.97%) |
Jan 07, 2022 | 34.92 | 35.14 | 34.79 | 35.11 | 118,142 | +0.09(+0.24%) |
Jan 06, 2022 | 35.10 | 35.19 | 34.89 | 35.03 | 82,901 | -0.31(-0.88%) |
Jan 05, 2022 | 35.89 | 35.91 | 35.33 | 35.34 | 214,491 | -0.53(-1.48%) |
Jan 04, 2022 | 35.95 | 35.98 | 35.76 | 35.87 | 46,258 | -0.05(-0.13%) |
Jan 03, 2022 | 35.90 | 35.97 | 35.78 | 35.92 | 100,733 | +0.14(+0.40%) |
Dec 31, 2021 | 35.77 | 35.90 | 35.72 | 35.77 | 64,660 | +0.06(+0.16%) |
Dec 30, 2021 | 35.67 | 35.82 | 35.67 | 35.72 | 60,927 | +0.04(+0.11%) |
Dec 29, 2021 | 35.63 | 35.76 | 35.59 | 35.68 | 205,749 | +0.16(+0.45%) |
Dec 28, 2021 | 35.61 | 35.71 | 35.52 | 35.52 | 67,948 | -0.01(-0.03%) |
Dec 27, 2021 | 35.32 | 35.53 | 35.32 | 35.53 | 86,308 | +0.31(+0.89%) |
Dec 23, 2021 | 35.15 | 35.31 | 35.09 | 35.22 | 57,811 | +0.14(+0.40%) |
Dec 22, 2021 | 34.84 | 35.11 | 34.77 | 35.07 | 109,570 | +0.40(+1.15%) |
Dec 21, 2021 | 34.54 | 34.76 | 34.48 | 34.68 | 203,365 | +0.28(+0.83%) |
Dec 20, 2021 | 34.33 | 34.39 | 34.13 | 34.39 | 105,496 | -0.32(-0.91%) |
Dec 17, 2021 | 34.76 | 34.90 | 34.66 | 34.71 | 47,977 | -0.25(-0.72%) |
Dec 16, 2021 | 35.10 | 35.16 | 34.81 | 34.96 | 66,122 | +0.00(+0.00%) |
Dec 15, 2021 | 34.66 | 34.97 | 34.44 | 34.96 | 136,881 | +0.42(+1.21%) |
Dec 14, 2021 | 34.66 | 34.74 | 34.49 | 34.54 | 59,766 | -0.30(-0.85%) |
Dec 13, 2021 | 35.07 | 35.07 | 34.78 | 34.84 | 142,525 | -0.47(-1.33%) |
Dec 10, 2021 | 35.40 | 35.40 | 35.26 | 35.31 | 34,020 | +0.00(+0.01%) |
Dec 09, 2021 | 35.43 | 35.43 | 35.28 | 35.30 | 159,631 | -0.33(-0.94%) |
Dec 08, 2021 | 35.45 | 35.64 | 35.37 | 35.64 | 98,107 | +0.15(+0.42%) |
Dec 07, 2021 | 35.13 | 35.50 | 35.13 | 35.49 | 109,104 | +0.99(+2.86%) |
Dec 06, 2021 | 34.32 | 34.61 | 34.17 | 34.50 | 49,870 | +0.14(+0.41%) |
Dec 03, 2021 | 34.65 | 34.65 | 34.21 | 34.36 | 89,566 | +0.00(+0.00%) |
Dec 02, 2021 | 34.23 | 34.49 | 34.23 | 34.36 | 51,478 | +0.33(+0.98%) |