Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.97 | 31.93 | 30.89 | 31.91 | 38,250 | +0.49(+1.55%) |
Feb 25, 2022 | 28.99 | 31.43 | 29.89 | 31.43 | 59,578 | +2.67(+9.27%) |
Feb 24, 2022 | 27.37 | 28.76 | 27.14 | 28.76 | 90,001 | +0.65(+2.30%) |
Feb 23, 2022 | 29.52 | 29.52 | 28.05 | 28.11 | 39,707 | -1.50(-5.05%) |
Feb 22, 2022 | 29.95 | 29.95 | 29.05 | 29.61 | 65,395 | -0.08(-0.26%) |
Feb 18, 2022 | 29.68 | 0 | -0.23(-0.76%) | |||
Feb 17, 2022 | 29.40 | 30.21 | 28.72 | 29.91 | 35,429 | +0.12(+0.42%) |
Feb 16, 2022 | 29.93 | 30.09 | 28.92 | 29.79 | 47,444 | +0.19(+0.64%) |
Feb 15, 2022 | 30.59 | 30.87 | 29.19 | 29.60 | 33,486 | -0.47(-1.55%) |
Feb 14, 2022 | 30.90 | 30.90 | 29.19 | 30.06 | 50,811 | -0.71(-2.32%) |
Feb 11, 2022 | 30.99 | 31.79 | 30.45 | 30.78 | 40,815 | -0.01(-0.03%) |
Feb 10, 2022 | 32.50 | 32.66 | 30.58 | 30.79 | 65,815 | -2.49(-7.47%) |
Feb 09, 2022 | 33.43 | 33.74 | 33.00 | 33.27 | 38,226 | +0.45(+1.36%) |
Feb 08, 2022 | 33.25 | 33.39 | 32.71 | 32.83 | 14,483 | +0.06(+0.17%) |
Feb 07, 2022 | 32.91 | 33.11 | 32.20 | 32.77 | 19,239 | -0.16(-0.49%) |
Feb 04, 2022 | 32.68 | 33.74 | 31.95 | 32.93 | 62,547 | -0.73(-2.18%) |
Feb 03, 2022 | 33.80 | 33.66 | 24,791 | -0.50(-1.45%) | ||
Feb 02, 2022 | 32.78 | 34.25 | 32.77 | 34.16 | 32,781 | +1.39(+4.24%) |
Feb 01, 2022 | 33.81 | 34.24 | 31.81 | 32.77 | 60,276 | -1.34(-3.94%) |
Jan 31, 2022 | 32.02 | 34.11 | 34.11 | 71,495 | +1.87(+5.79%) | |
Jan 28, 2022 | 30.91 | 32.33 | 30.26 | 32.24 | 37,613 | +1.10(+3.55%) |
Jan 27, 2022 | 30.77 | 32.24 | 30.76 | 31.14 | 76,653 | +0.76(+2.51%) |
Jan 26, 2022 | 31.39 | 32.04 | 29.86 | 30.38 | 49,731 | -0.71(-2.30%) |
Jan 25, 2022 | 31.35 | 32.14 | 30.72 | 31.09 | 55,518 | -1.54(-4.73%) |
Jan 24, 2022 | 33.35 | 33.55 | 30.11 | 32.64 | 137,749 | -1.06(-3.14%) |
Jan 21, 2022 | 34.39 | 34.70 | 33.44 | 33.69 | 74,392 | -0.17(-0.51%) |
Jan 20, 2022 | 33.88 | 35.16 | 33.74 | 33.86 | 62,316 | +0.11(+0.34%) |
Jan 19, 2022 | 33.24 | 34.53 | 33.24 | 33.75 | 129,267 | +0.47(+1.40%) |
Jan 18, 2022 | 34.15 | 34.15 | 32.45 | 33.28 | 46,811 | -1.24(-3.59%) |
Jan 14, 2022 | 34.52 | 0 | -0.70(-1.97%) | |||
Jan 13, 2022 | 34.78 | 35.58 | 34.63 | 35.22 | 107,681 | +0.48(+1.37%) |
Jan 12, 2022 | 34.42 | 34.89 | 33.91 | 34.74 | 48,438 | +0.34(+1.00%) |
Jan 11, 2022 | 35.41 | 35.60 | 33.73 | 34.40 | 74,962 | -0.98(-2.77%) |
Jan 10, 2022 | 36.00 | 36.06 | 34.85 | 35.38 | 50,911 | -0.69(-1.90%) |
Jan 07, 2022 | 34.88 | 36.40 | 34.29 | 36.06 | 35,088 | +0.80(+2.27%) |
Jan 06, 2022 | 36.33 | 36.70 | 35.13 | 35.26 | 41,001 | -1.14(-3.14%) |
Jan 05, 2022 | 36.35 | 37.46 | 36.31 | 36.41 | 67,037 | -0.06(-0.16%) |
Jan 04, 2022 | 37.04 | 37.70 | 36.43 | 36.46 | 66,729 | -0.38(-1.03%) |
Jan 03, 2022 | 37.96 | 37.96 | 35.48 | 36.84 | 72,109 | -1.07(-2.81%) |
Dec 31, 2021 | 37.26 | 38.28 | 37.21 | 37.91 | 40,710 | +0.42(+1.12%) |
Dec 30, 2021 | 37.34 | 37.63 | 36.78 | 37.49 | 53,579 | +0.35(+0.95%) |
Dec 29, 2021 | 36.59 | 37.22 | 36.52 | 37.14 | 34,647 | +0.61(+1.67%) |
Dec 28, 2021 | 35.50 | 36.55 | 35.50 | 36.53 | 56,519 | +0.93(+2.62%) |
Dec 27, 2021 | 34.98 | 35.60 | 34.86 | 35.60 | 35,341 | +0.54(+1.55%) |
Dec 23, 2021 | 35.24 | 35.55 | 35.03 | 35.05 | 24,161 | -0.04(-0.11%) |
Dec 22, 2021 | 34.50 | 35.22 | 34.35 | 35.09 | 28,411 | +0.49(+1.40%) |
Dec 21, 2021 | 35.27 | 35.73 | 34.26 | 34.61 | 39,304 | -0.22(-0.62%) |
Dec 20, 2021 | 33.83 | 34.88 | 33.00 | 34.82 | 95,152 | +0.09(+0.25%) |
Dec 17, 2021 | 36.13 | 36.22 | 34.60 | 34.74 | 68,665 | -1.66(-4.56%) |
Dec 16, 2021 | 35.86 | 37.00 | 35.82 | 36.40 | 261,066 | +0.60(+1.67%) |
Dec 15, 2021 | 34.15 | 35.84 | 34.15 | 35.80 | 74,065 | +1.61(+4.72%) |
Dec 14, 2021 | 34.73 | 34.88 | 33.74 | 34.19 | 82,032 | -0.58(-1.66%) |
Dec 13, 2021 | 33.55 | 35.22 | 33.55 | 34.77 | 94,621 | +1.21(+3.59%) |
Dec 10, 2021 | 33.49 | 34.00 | 33.26 | 33.56 | 31,029 | +0.57(+1.73%) |
Dec 09, 2021 | 33.21 | 33.53 | 32.37 | 32.99 | 33,667 | -0.15(-0.46%) |
Dec 08, 2021 | 33.38 | 33.80 | 32.70 | 33.14 | 67,864 | -0.11(-0.34%) |
Dec 07, 2021 | 32.93 | 33.49 | 32.29 | 33.26 | 89,880 | +0.75(+2.30%) |
Dec 06, 2021 | 31.50 | 33.46 | 31.50 | 32.51 | 285,516 | +1.44(+4.63%) |
Dec 03, 2021 | 30.58 | 31.07 | 29.36 | 31.07 | 50,014 | +0.85(+2.82%) |
Dec 02, 2021 | 29.23 | 30.86 | 29.23 | 30.22 | 63,457 | +1.18(+4.08%) |