Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.23 | 34.55 | 34.23 | 34.55 | 21,184 | +0.04(+0.12%) |
Feb 25, 2022 | 34.55 | 34.55 | 34.50 | 34.51 | 44,898 | -0.04(-0.12%) |
Feb 24, 2022 | 34.52 | 34.58 | 34.52 | 34.55 | 85,279 | -0.01(-0.03%) |
Feb 23, 2022 | 34.51 | 34.59 | 34.51 | 34.56 | 259,585 | +0.01(+0.03%) |
Feb 22, 2022 | 34.52 | 34.58 | 34.52 | 34.55 | 91,376 | -0.01(-0.03%) |
Feb 18, 2022 | 34.56 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 34.55 | 34.57 | 34.53 | 34.53 | 31,487 | -0.02(-0.06%) |
Feb 16, 2022 | 34.57 | 34.58 | 34.55 | 34.55 | 80,340 | +0.00(+0.00%) |
Feb 15, 2022 | 34.52 | 34.58 | 34.52 | 34.55 | 39,122 | -0.01(-0.03%) |
Feb 14, 2022 | 34.56 | 34.57 | 34.54 | 34.56 | 89,328 | -0.01(-0.03%) |
Feb 11, 2022 | 34.56 | 34.57 | 34.54 | 34.57 | 44,819 | +0.01(+0.03%) |
Feb 10, 2022 | 34.54 | 34.58 | 34.54 | 34.56 | 43,326 | -0.01(-0.03%) |
Feb 09, 2022 | 34.56 | 34.58 | 34.54 | 34.57 | 46,046 | +0.01(+0.01%) |
Feb 08, 2022 | 34.58 | 34.58 | 34.54 | 34.56 | 19,556 | +0.00(+0.01%) |
Feb 07, 2022 | 34.54 | 34.60 | 34.54 | 34.56 | 25,998 | +0.02(+0.06%) |
Feb 04, 2022 | 34.54 | 34.58 | 34.54 | 34.54 | 54,477 | -0.03(-0.09%) |
Feb 03, 2022 | 34.53 | 34.57 | 33,145 | +0.02(+0.06%) | ||
Feb 02, 2022 | 34.58 | 34.60 | 34.54 | 34.55 | 34,178 | +0.01(+0.03%) |
Feb 01, 2022 | 34.60 | 34.60 | 34.54 | 34.54 | 32,270 | -0.01(-0.03%) |
Jan 31, 2022 | 34.58 | 34.54 | 34.55 | 24,462 | -0.05(-0.14%) | |
Jan 28, 2022 | 34.59 | 34.63 | 34.57 | 34.60 | 16,742 | +0.01(+0.03%) |
Jan 27, 2022 | 34.57 | 34.60 | 34.53 | 34.59 | 38,411 | -0.03(-0.09%) |
Jan 26, 2022 | 34.90 | 35.13 | 34.53 | 34.62 | 25,947 | -0.18(-0.52%) |
Jan 25, 2022 | 34.66 | 34.95 | 34.43 | 34.80 | 61,904 | -0.27(-0.77%) |
Jan 24, 2022 | 34.60 | 35.12 | 34.21 | 35.07 | 69,737 | +0.32(+0.92%) |
Jan 21, 2022 | 34.99 | 35.20 | 34.75 | 34.75 | 64,599 | -0.35(-1.00%) |
Jan 20, 2022 | 35.46 | 35.72 | 35.06 | 35.10 | 36,412 | -0.30(-0.85%) |
Jan 19, 2022 | 35.82 | 35.82 | 35.40 | 35.40 | 22,021 | -0.29(-0.81%) |
Jan 18, 2022 | 35.94 | 35.94 | 35.65 | 35.69 | 30,497 | -0.43(-1.19%) |
Jan 14, 2022 | 36.12 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 36.28 | 36.45 | 36.15 | 36.15 | 25,163 | -0.05(-0.13%) |
Jan 12, 2022 | 36.34 | 36.42 | 36.13 | 36.20 | 23,355 | -0.07(-0.19%) |
Jan 11, 2022 | 36.08 | 36.29 | 35.94 | 36.27 | 33,907 | +0.16(+0.44%) |
Jan 10, 2022 | 36.01 | 36.15 | 35.80 | 36.11 | 34,891 | -0.12(-0.33%) |
Jan 07, 2022 | 36.42 | 36.46 | 36.17 | 36.23 | 19,341 | -0.10(-0.28%) |
Jan 06, 2022 | 36.29 | 36.46 | 36.17 | 36.33 | 28,118 | +0.08(+0.22%) |
Jan 05, 2022 | 36.73 | 36.80 | 36.25 | 36.25 | 30,624 | -0.47(-1.28%) |
Jan 04, 2022 | 36.65 | 36.80 | 36.62 | 36.72 | 34,145 | +0.11(+0.30%) |
Jan 03, 2022 | 36.59 | 36.73 | 36.48 | 36.61 | 39,732 | +0.03(+0.08%) |
Dec 31, 2021 | 36.48 | 36.65 | 36.48 | 36.58 | 68,667 | +0.05(+0.14%) |
Dec 30, 2021 | 36.65 | 36.74 | 36.48 | 36.53 | 31,932 | -0.04(-0.11%) |
Dec 29, 2021 | 36.43 | 36.59 | 36.43 | 36.57 | 21,104 | +0.12(+0.33%) |
Dec 28, 2021 | 36.41 | 36.62 | 36.41 | 36.45 | 10,028 | -0.01(-0.03%) |
Dec 27, 2021 | 36.24 | 36.47 | 36.18 | 36.46 | 7,292 | +0.26(+0.73%) |
Dec 23, 2021 | 35.69 | 36.24 | 35.69 | 36.20 | 23,918 | +0.09(+0.24%) |
Dec 22, 2021 | 35.89 | 36.11 | 35.89 | 36.11 | 39,183 | +0.21(+0.58%) |
Dec 21, 2021 | 35.61 | 35.90 | 35.57 | 35.90 | 8,876 | +0.52(+1.47%) |
Dec 20, 2021 | 35.46 | 35.47 | 35.14 | 35.38 | 23,349 | -0.36(-1.01%) |
Dec 17, 2021 | 35.67 | 35.91 | 35.55 | 35.74 | 39,277 | -0.05(-0.14%) |
Dec 16, 2021 | 36.15 | 36.18 | 35.73 | 35.79 | 24,855 | -0.26(-0.72%) |
Dec 15, 2021 | 35.91 | 36.05 | 35.61 | 36.05 | 25,012 | +0.25(+0.71%) |
Dec 14, 2021 | 35.83 | 36.00 | 35.74 | 35.80 | 20,253 | -0.12(-0.35%) |
Dec 13, 2021 | 36.05 | 36.09 | 35.85 | 35.92 | 24,848 | -0.21(-0.58%) |
Dec 10, 2021 | 36.21 | 36.24 | 35.97 | 36.13 | 15,486 | +0.02(+0.06%) |
Dec 09, 2021 | 35.94 | 36.39 | 35.94 | 36.11 | 49,612 | -0.30(-0.82%) |
Dec 08, 2021 | 36.33 | 36.45 | 36.31 | 36.41 | 26,248 | +0.12(+0.33%) |
Dec 07, 2021 | 36.19 | 36.47 | 36.17 | 36.29 | 51,374 | +0.31(+0.86%) |
Dec 06, 2021 | 35.77 | 36.08 | 35.53 | 35.98 | 40,995 | +0.45(+1.27%) |
Dec 03, 2021 | 35.88 | 35.93 | 35.41 | 35.53 | 47,633 | -0.27(-0.75%) |
Dec 02, 2021 | 35.39 | 35.87 | 35.35 | 35.80 | 91,372 | +0.52(+1.47%) |