Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.21 | 37.50 | 35.62 | 37.33 | 336,763 | +0.44(+1.20%) |
Feb 25, 2022 | 35.75 | 37.11 | 35.95 | 36.89 | 253,386 | +1.49(+4.20%) |
Feb 24, 2022 | 34.36 | 35.53 | 34.08 | 35.40 | 515,987 | -0.24(-0.67%) |
Feb 23, 2022 | 37.01 | 37.24 | 35.55 | 35.64 | 280,477 | -1.10(-3.00%) |
Feb 22, 2022 | 36.88 | 37.20 | 36.42 | 36.74 | 353,587 | -0.19(-0.52%) |
Feb 18, 2022 | 36.93 | 0 | +0.38(+1.03%) | |||
Feb 17, 2022 | 37.18 | 37.31 | 36.34 | 36.56 | 317,498 | -0.96(-2.55%) |
Feb 16, 2022 | 36.75 | 37.63 | 36.75 | 37.51 | 222,981 | +0.39(+1.04%) |
Feb 15, 2022 | 36.37 | 37.18 | 35.91 | 37.13 | 333,659 | +1.25(+3.48%) |
Feb 14, 2022 | 36.29 | 36.85 | 35.69 | 35.88 | 262,964 | -0.38(-1.04%) |
Feb 11, 2022 | 36.39 | 37.22 | 36.04 | 36.25 | 251,763 | -0.30(-0.83%) |
Feb 10, 2022 | 36.61 | 37.14 | 36.29 | 36.56 | 312,339 | -0.04(-0.10%) |
Feb 09, 2022 | 37.11 | 37.11 | 36.50 | 36.59 | 431,204 | -0.31(-0.84%) |
Feb 08, 2022 | 36.61 | 37.11 | 36.52 | 36.91 | 470,001 | +0.35(+0.95%) |
Feb 07, 2022 | 36.73 | 36.80 | 36.11 | 36.56 | 387,703 | -0.07(-0.20%) |
Feb 04, 2022 | 36.43 | 36.69 | 35.91 | 36.63 | 374,909 | +0.52(+1.44%) |
Feb 03, 2022 | 36.80 | 36.06 | 36.11 | 324,509 | -0.67(-1.81%) | |
Feb 02, 2022 | 36.92 | 36.93 | 35.88 | 36.78 | 290,161 | -0.14(-0.37%) |
Feb 01, 2022 | 36.60 | 36.91 | 35.81 | 36.91 | 318,491 | +0.21(+0.57%) |
Jan 31, 2022 | 35.95 | 36.87 | 36.70 | 383,039 | +0.49(+1.36%) | |
Jan 28, 2022 | 36.34 | 36.92 | 35.01 | 36.21 | 282,198 | +0.13(+0.35%) |
Jan 27, 2022 | 38.19 | 38.73 | 35.78 | 36.08 | 292,400 | -1.44(-3.83%) |
Jan 26, 2022 | 37.78 | 39.26 | 36.85 | 37.52 | 345,130 | +0.45(+1.21%) |
Jan 25, 2022 | 36.82 | 37.67 | 36.14 | 37.07 | 263,579 | -0.22(-0.59%) |
Jan 24, 2022 | 35.68 | 37.55 | 35.58 | 37.29 | 382,606 | +0.97(+2.67%) |
Jan 21, 2022 | 36.47 | 37.57 | 36.17 | 36.32 | 323,270 | -0.53(-1.44%) |
Jan 20, 2022 | 37.95 | 38.40 | 36.64 | 36.85 | 150,849 | -1.11(-2.91%) |
Jan 19, 2022 | 39.16 | 39.16 | 37.96 | 37.96 | 177,569 | -0.99(-2.54%) |
Jan 18, 2022 | 39.27 | 39.61 | 38.85 | 38.94 | 173,994 | -0.43(-1.09%) |
Jan 14, 2022 | 39.37 | 0 | +0.20(+0.51%) | |||
Jan 13, 2022 | 38.92 | 39.50 | 38.62 | 39.17 | 131,438 | +0.28(+0.73%) |
Jan 12, 2022 | 38.74 | 39.08 | 38.49 | 38.89 | 198,153 | +0.01(+0.02%) |
Jan 11, 2022 | 39.03 | 39.03 | 38.08 | 38.88 | 247,305 | +0.06(+0.16%) |
Jan 10, 2022 | 38.67 | 39.00 | 38.21 | 38.82 | 389,276 | +0.22(+0.57%) |
Jan 07, 2022 | 38.70 | 38.93 | 38.13 | 38.60 | 373,971 | -0.08(-0.21%) |
Jan 06, 2022 | 37.83 | 38.94 | 37.49 | 38.68 | 262,841 | +1.08(+2.87%) |
Jan 05, 2022 | 38.26 | 38.51 | 37.59 | 37.60 | 309,448 | -0.24(-0.63%) |
Jan 04, 2022 | 37.35 | 38.31 | 37.15 | 37.84 | 273,184 | +0.91(+2.45%) |
Jan 03, 2022 | 36.63 | 37.48 | 36.37 | 36.93 | 260,851 | +0.57(+1.56%) |
Dec 31, 2021 | 36.24 | 36.50 | 35.99 | 36.37 | 97,634 | -0.03(-0.08%) |
Dec 30, 2021 | 36.57 | 36.85 | 36.35 | 36.39 | 148,282 | -0.13(-0.35%) |
Dec 29, 2021 | 36.27 | 36.70 | 36.05 | 36.52 | 159,697 | +0.37(+1.04%) |
Dec 28, 2021 | 36.06 | 36.48 | 35.94 | 36.15 | 141,051 | +0.01(+0.03%) |
Dec 27, 2021 | 35.66 | 36.20 | 35.22 | 36.14 | 139,923 | +0.60(+1.70%) |
Dec 23, 2021 | 35.20 | 35.67 | 34.91 | 35.53 | 237,401 | +0.60(+1.73%) |
Dec 22, 2021 | 34.62 | 35.01 | 34.46 | 34.93 | 150,499 | +0.27(+0.79%) |
Dec 21, 2021 | 34.10 | 34.96 | 33.99 | 34.66 | 183,928 | +0.86(+2.54%) |
Dec 20, 2021 | 34.18 | 34.23 | 33.04 | 33.80 | 316,226 | -0.98(-2.81%) |
Dec 17, 2021 | 35.47 | 35.93 | 34.06 | 34.78 | 2,506,953 | -0.59(-1.68%) |
Dec 16, 2021 | 35.53 | 36.25 | 35.02 | 35.37 | 216,075 | +0.42(+1.20%) |
Dec 15, 2021 | 35.61 | 35.89 | 34.68 | 34.95 | 567,942 | -0.34(-0.96%) |
Dec 14, 2021 | 35.07 | 35.81 | 35.07 | 35.29 | 176,162 | +0.26(+0.73%) |
Dec 13, 2021 | 35.46 | 36.46 | 34.55 | 35.03 | 340,404 | -0.57(-1.59%) |
Dec 10, 2021 | 36.17 | 36.17 | 35.22 | 35.60 | 224,029 | -0.25(-0.70%) |
Dec 09, 2021 | 36.32 | 36.72 | 35.77 | 35.85 | 217,038 | -0.74(-2.04%) |
Dec 08, 2021 | 37.07 | 37.37 | 36.32 | 36.59 | 190,680 | -0.34(-0.92%) |
Dec 07, 2021 | 37.60 | 38.02 | 36.72 | 36.93 | 237,836 | -0.42(-1.13%) |
Dec 06, 2021 | 37.44 | 38.11 | 37.01 | 37.35 | 300,116 | +0.57(+1.54%) |
Dec 03, 2021 | 37.76 | 37.76 | 36.57 | 36.79 | 372,127 | -0.81(-2.16%) |
Dec 02, 2021 | 36.31 | 37.80 | 36.09 | 37.60 | 225,317 | +1.66(+4.63%) |