Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.02 | 29.48 | 28.74 | 28.94 | 643,891 | -1.72(-5.62%) |
Feb 25, 2022 | 30.03 | 30.70 | 30.11 | 30.67 | 903,617 | +1.52(+5.22%) |
Feb 24, 2022 | 28.77 | 29.18 | 28.27 | 29.14 | 722,406 | -0.95(-3.15%) |
Feb 23, 2022 | 30.94 | 31.03 | 30.01 | 30.09 | 433,504 | -0.17(-0.57%) |
Feb 22, 2022 | 30.45 | 30.66 | 30.05 | 30.26 | 444,756 | -0.02(-0.06%) |
Feb 18, 2022 | 30.28 | 0 | -0.68(-2.20%) | |||
Feb 17, 2022 | 31.49 | 31.51 | 30.86 | 30.96 | 375,854 | -0.86(-2.71%) |
Feb 16, 2022 | 31.58 | 31.97 | 31.57 | 31.82 | 303,640 | +0.36(+1.16%) |
Feb 15, 2022 | 31.27 | 31.59 | 31.22 | 31.46 | 306,584 | +0.83(+2.72%) |
Feb 14, 2022 | 30.69 | 30.85 | 30.38 | 30.63 | 429,102 | -0.60(-1.93%) |
Feb 11, 2022 | 32.03 | 32.22 | 31.15 | 31.23 | 378,820 | -1.04(-3.23%) |
Feb 10, 2022 | 32.44 | 32.98 | 32.20 | 32.27 | 392,579 | -0.23(-0.71%) |
Feb 09, 2022 | 32.71 | 32.75 | 32.45 | 32.50 | 434,948 | -0.28(-0.85%) |
Feb 08, 2022 | 32.51 | 32.92 | 32.51 | 32.78 | 345,818 | +0.15(+0.47%) |
Feb 07, 2022 | 32.67 | 32.94 | 32.50 | 32.63 | 305,980 | +0.53(+1.64%) |
Feb 04, 2022 | 31.66 | 32.31 | 31.66 | 32.10 | 384,429 | +0.01(+0.03%) |
Feb 03, 2022 | 32.57 | 32.08 | 32.09 | 307,097 | -0.83(-2.53%) | |
Feb 02, 2022 | 32.77 | 33.02 | 32.67 | 32.92 | 684,406 | +0.34(+1.03%) |
Feb 01, 2022 | 31.97 | 32.63 | 31.87 | 32.59 | 830,224 | +0.08(+0.24%) |
Jan 31, 2022 | 31.91 | 32.54 | 32.51 | 988,121 | +0.50(+1.55%) | |
Jan 28, 2022 | 31.74 | 32.02 | 31.41 | 32.02 | 318,785 | -0.11(-0.36%) |
Jan 27, 2022 | 32.73 | 32.81 | 32.00 | 32.13 | 459,697 | -0.44(-1.35%) |
Jan 26, 2022 | 32.94 | 33.20 | 32.39 | 32.57 | 620,834 | +0.27(+0.83%) |
Jan 25, 2022 | 31.94 | 32.42 | 31.48 | 32.30 | 1,404,805 | -0.38(-1.17%) |
Jan 24, 2022 | 32.63 | 32.77 | 31.51 | 32.69 | 747,636 | -0.84(-2.51%) |
Jan 21, 2022 | 34.09 | 34.09 | 33.36 | 33.53 | 649,014 | -0.59(-1.74%) |
Jan 20, 2022 | 34.38 | 34.87 | 34.10 | 34.12 | 498,788 | +0.69(+2.06%) |
Jan 19, 2022 | 33.52 | 33.83 | 33.43 | 33.43 | 416,096 | -0.35(-1.05%) |
Jan 18, 2022 | 33.65 | 34.05 | 33.47 | 33.79 | 505,495 | -0.97(-2.78%) |
Jan 14, 2022 | 34.75 | 0 | -0.20(-0.58%) | |||
Jan 13, 2022 | 35.09 | 35.27 | 34.90 | 34.95 | 579,986 | +0.83(+2.44%) |
Jan 12, 2022 | 33.95 | 34.21 | 33.80 | 34.12 | 423,556 | -0.18(-0.53%) |
Jan 11, 2022 | 33.83 | 34.48 | 33.73 | 34.30 | 884,153 | +0.39(+1.16%) |
Jan 10, 2022 | 33.86 | 33.94 | 33.35 | 33.91 | 499,819 | -0.49(-1.42%) |
Jan 07, 2022 | 33.92 | 34.44 | 33.92 | 34.40 | 263,261 | +0.97(+2.89%) |
Jan 06, 2022 | 33.18 | 33.52 | 33.02 | 33.43 | 284,215 | +0.37(+1.13%) |
Jan 05, 2022 | 33.76 | 33.81 | 33.05 | 33.06 | 327,895 | -0.97(-2.84%) |
Jan 04, 2022 | 34.15 | 34.23 | 33.92 | 34.03 | 329,435 | +0.34(+0.99%) |
Jan 03, 2022 | 33.06 | 33.69 | 33.06 | 33.69 | 307,695 | +0.73(+2.21%) |
Dec 31, 2021 | 32.92 | 33.05 | 32.75 | 32.96 | 227,411 | +0.08(+0.23%) |
Dec 30, 2021 | 32.91 | 33.05 | 32.80 | 32.89 | 458,965 | -0.02(-0.06%) |
Dec 29, 2021 | 33.00 | 33.03 | 32.75 | 32.91 | 381,302 | +0.17(+0.53%) |
Dec 28, 2021 | 32.58 | 32.92 | 32.52 | 32.73 | 247,976 | -0.01(-0.03%) |
Dec 27, 2021 | 32.55 | 32.81 | 32.35 | 32.74 | 245,401 | +0.24(+0.74%) |
Dec 23, 2021 | 32.58 | 32.77 | 32.47 | 32.50 | 277,436 | +0.17(+0.53%) |
Dec 22, 2021 | 32.02 | 32.38 | 31.86 | 32.33 | 301,024 | +0.72(+2.27%) |
Dec 21, 2021 | 31.15 | 31.76 | 31.15 | 31.61 | 500,773 | +0.68(+2.20%) |
Dec 20, 2021 | 31.09 | 31.11 | 30.57 | 30.93 | 405,587 | -1.17(-3.64%) |
Dec 17, 2021 | 32.40 | 32.51 | 32.09 | 32.10 | 961,056 | -0.27(-0.83%) |
Dec 16, 2021 | 32.44 | 32.59 | 32.22 | 32.37 | 2,109,724 | +0.06(+0.18%) |
Dec 15, 2021 | 32.30 | 32.32 | 31.80 | 32.31 | 349,975 | +0.23(+0.72%) |
Dec 14, 2021 | 32.23 | 32.50 | 32.05 | 32.08 | 406,003 | -0.20(-0.62%) |
Dec 13, 2021 | 32.49 | 32.52 | 32.09 | 32.28 | 558,426 | -0.63(-1.92%) |
Dec 10, 2021 | 33.34 | 33.35 | 32.72 | 32.92 | 544,693 | -0.28(-0.84%) |
Dec 09, 2021 | 33.32 | 33.41 | 32.87 | 33.19 | 720,243 | -0.27(-0.80%) |
Dec 08, 2021 | 33.40 | 33.68 | 33.34 | 33.46 | 430,570 | +0.09(+0.26%) |
Dec 07, 2021 | 33.34 | 33.57 | 33.16 | 33.37 | 491,643 | +0.56(+1.72%) |
Dec 06, 2021 | 32.71 | 33.24 | 32.63 | 32.81 | 444,095 | +0.66(+2.05%) |
Dec 03, 2021 | 32.76 | 32.81 | 31.75 | 32.15 | 458,275 | -0.29(-0.89%) |
Dec 02, 2021 | 32.09 | 32.61 | 32.09 | 32.44 | 2,065,322 | +0.31(+0.95%) |