Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.04 | 32.78 | 31.96 | 32.25 | 857,147 | -0.31(-0.96%) |
Feb 25, 2022 | 31.40 | 32.61 | 31.63 | 32.56 | 857,258 | +1.35(+4.31%) |
Feb 24, 2022 | 30.27 | 31.39 | 29.93 | 31.22 | 1,270,408 | -0.14(-0.46%) |
Feb 23, 2022 | 32.56 | 32.82 | 31.35 | 31.36 | 741,104 | -0.93(-2.88%) |
Feb 22, 2022 | 32.72 | 32.98 | 31.92 | 32.29 | 711,041 | -0.63(-1.93%) |
Feb 18, 2022 | 32.93 | 0 | +0.38(+1.17%) | |||
Feb 17, 2022 | 33.88 | 34.17 | 32.44 | 32.55 | 1,128,364 | -1.68(-4.90%) |
Feb 16, 2022 | 33.66 | 34.48 | 33.65 | 34.22 | 577,683 | +0.39(+1.15%) |
Feb 15, 2022 | 33.75 | 34.25 | 33.30 | 33.83 | 684,092 | +0.65(+1.96%) |
Feb 14, 2022 | 33.43 | 33.71 | 32.94 | 33.18 | 768,941 | -0.34(-1.01%) |
Feb 11, 2022 | 33.97 | 34.81 | 32.84 | 33.52 | 1,001,804 | -0.45(-1.32%) |
Feb 10, 2022 | 34.48 | 35.01 | 33.81 | 33.97 | 1,346,454 | -0.88(-2.54%) |
Feb 09, 2022 | 34.82 | 35.41 | 34.67 | 34.85 | 912,428 | +0.51(+1.49%) |
Feb 08, 2022 | 34.07 | 34.73 | 34.07 | 34.34 | 1,048,058 | +0.36(+1.07%) |
Feb 07, 2022 | 33.77 | 34.37 | 33.73 | 33.98 | 961,877 | +0.35(+1.04%) |
Feb 04, 2022 | 33.52 | 33.98 | 33.00 | 33.63 | 809,421 | +0.11(+0.31%) |
Feb 03, 2022 | 34.02 | 34.54 | 33.43 | 33.52 | 1,341,134 | -0.49(-1.45%) |
Feb 02, 2022 | 35.27 | 35.68 | 33.65 | 34.02 | 1,554,880 | -1.09(-3.12%) |
Feb 01, 2022 | 35.48 | 35.56 | 34.61 | 35.11 | 995,576 | +0.07(+0.21%) |
Jan 31, 2022 | 33.55 | 35.09 | 35.04 | 890,211 | +1.28(+3.80%) | |
Jan 28, 2022 | 33.30 | 33.79 | 32.52 | 33.76 | 738,844 | +0.29(+0.87%) |
Jan 27, 2022 | 34.11 | 34.74 | 33.30 | 33.47 | 628,960 | -0.12(-0.36%) |
Jan 26, 2022 | 34.97 | 35.22 | 33.36 | 33.59 | 1,003,248 | -0.47(-1.38%) |
Jan 25, 2022 | 33.83 | 34.55 | 32.67 | 34.06 | 990,657 | -0.18(-0.52%) |
Jan 24, 2022 | 33.39 | 34.35 | 32.59 | 34.24 | 858,987 | -0.01(-0.02%) |
Jan 21, 2022 | 35.00 | 35.00 | 33.94 | 34.24 | 1,074,924 | -0.92(-2.61%) |
Jan 20, 2022 | 36.12 | 36.77 | 35.13 | 35.16 | 724,561 | -0.71(-1.99%) |
Jan 19, 2022 | 36.38 | 36.57 | 35.72 | 35.87 | 839,212 | -0.30(-0.83%) |
Jan 18, 2022 | 36.93 | 37.88 | 36.04 | 36.17 | 676,206 | -1.05(-2.81%) |
Jan 14, 2022 | 37.22 | 0 | -0.28(-0.76%) | |||
Jan 13, 2022 | 37.79 | 38.26 | 37.37 | 37.50 | 615,218 | +0.02(+0.06%) |
Jan 12, 2022 | 38.86 | 38.92 | 37.24 | 37.48 | 825,591 | -1.01(-2.61%) |
Jan 11, 2022 | 37.58 | 38.59 | 36.94 | 38.49 | 985,481 | +1.07(+2.86%) |
Jan 10, 2022 | 37.80 | 37.93 | 36.90 | 37.41 | 768,305 | -0.61(-1.60%) |
Jan 07, 2022 | 38.13 | 38.49 | 37.66 | 38.02 | 686,133 | -0.21(-0.55%) |
Jan 06, 2022 | 37.91 | 38.53 | 37.81 | 38.23 | 375,421 | +0.54(+1.44%) |
Jan 05, 2022 | 38.55 | 39.30 | 37.64 | 37.69 | 599,973 | -0.81(-2.11%) |
Jan 04, 2022 | 38.10 | 38.88 | 38.10 | 38.50 | 553,118 | -0.11(-0.29%) |
Jan 03, 2022 | 38.88 | 39.32 | 38.36 | 38.61 | 341,191 | -0.02(-0.04%) |
Dec 31, 2021 | 38.44 | 38.90 | 38.44 | 38.63 | 315,896 | +0.12(+0.32%) |
Dec 30, 2021 | 38.74 | 39.13 | 38.45 | 38.51 | 291,341 | -0.13(-0.34%) |
Dec 29, 2021 | 38.72 | 39.21 | 38.54 | 38.64 | 332,608 | -0.19(-0.50%) |
Dec 28, 2021 | 39.09 | 39.40 | 38.78 | 38.83 | 360,058 | -0.24(-0.62%) |
Dec 27, 2021 | 38.03 | 39.11 | 37.92 | 39.08 | 543,996 | +1.01(+2.64%) |
Dec 23, 2021 | 37.36 | 38.47 | 37.23 | 38.07 | 510,784 | +1.23(+3.35%) |
Dec 22, 2021 | 37.05 | 37.25 | 36.44 | 36.84 | 554,686 | -0.21(-0.57%) |
Dec 21, 2021 | 36.66 | 37.07 | 36.34 | 37.05 | 551,623 | +0.92(+2.54%) |
Dec 20, 2021 | 36.26 | 36.38 | 35.15 | 36.13 | 642,925 | -0.97(-2.60%) |
Dec 17, 2021 | 37.47 | 38.16 | 36.90 | 37.10 | 1,012,801 | -0.79(-2.10%) |
Dec 16, 2021 | 38.23 | 38.72 | 37.77 | 37.89 | 740,998 | +0.81(+2.19%) |
Dec 15, 2021 | 36.76 | 37.26 | 35.84 | 37.08 | 781,578 | +0.29(+0.79%) |
Dec 14, 2021 | 35.68 | 37.00 | 35.49 | 36.79 | 1,154,481 | +0.92(+2.58%) |
Dec 13, 2021 | 36.13 | 36.34 | 35.72 | 35.87 | 738,733 | -0.32(-0.90%) |
Dec 10, 2021 | 36.87 | 37.09 | 36.00 | 36.19 | 362,429 | -0.45(-1.22%) |
Dec 09, 2021 | 36.73 | 37.24 | 36.61 | 36.64 | 347,035 | -0.49(-1.33%) |
Dec 08, 2021 | 37.07 | 37.38 | 36.71 | 37.13 | 307,248 | +0.11(+0.28%) |
Dec 07, 2021 | 36.73 | 37.54 | 36.52 | 37.03 | 454,303 | +0.92(+2.54%) |
Dec 06, 2021 | 36.38 | 36.65 | 35.74 | 36.11 | 523,462 | +0.43(+1.20%) |
Dec 03, 2021 | 36.79 | 36.98 | 35.19 | 35.68 | 745,475 | -1.16(-3.15%) |
Dec 02, 2021 | 35.42 | 36.96 | 35.15 | 36.84 | 1,055,498 | +1.86(+5.31%) |