Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.25 | 33.39 | 32.92 | 33.32 | 546,973 | -0.34(-1.00%) |
Feb 25, 2022 | 32.29 | 33.71 | 32.86 | 33.66 | 468,427 | +1.62(+5.06%) |
Feb 24, 2022 | 32.16 | 32.22 | 30.99 | 32.04 | 1,046,186 | -1.24(-3.72%) |
Feb 23, 2022 | 33.67 | 33.86 | 33.21 | 33.27 | 420,809 | -0.20(-0.59%) |
Feb 22, 2022 | 33.52 | 33.73 | 33.19 | 33.47 | 415,913 | -0.14(-0.42%) |
Feb 18, 2022 | 33.61 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.95 | 33.97 | 33.16 | 33.20 | 284,394 | -0.89(-2.61%) |
Feb 16, 2022 | 33.77 | 34.26 | 33.48 | 34.09 | 596,176 | +0.21(+0.61%) |
Feb 15, 2022 | 33.26 | 33.98 | 33.13 | 33.88 | 1,320,371 | +1.05(+3.19%) |
Feb 14, 2022 | 33.37 | 33.59 | 32.60 | 32.83 | 1,715,964 | -0.43(-1.30%) |
Feb 11, 2022 | 33.11 | 33.80 | 32.97 | 33.26 | 366,868 | +0.07(+0.23%) |
Feb 10, 2022 | 33.45 | 33.75 | 32.97 | 33.19 | 1,039,299 | -0.23(-0.70%) |
Feb 09, 2022 | 33.48 | 33.90 | 33.39 | 33.42 | 571,514 | -0.25(-0.75%) |
Feb 08, 2022 | 33.03 | 33.79 | 33.03 | 33.68 | 1,036,321 | +0.79(+2.39%) |
Feb 07, 2022 | 32.82 | 33.10 | 32.55 | 32.89 | 290,160 | +0.11(+0.34%) |
Feb 04, 2022 | 32.79 | 32.97 | 32.36 | 32.78 | 358,229 | +0.08(+0.26%) |
Feb 03, 2022 | 32.68 | 32.69 | 404,888 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.44 | 32.61 | 31.99 | 32.55 | 440,128 | +0.02(+0.06%) |
Feb 01, 2022 | 32.45 | 32.66 | 32.11 | 32.53 | 509,079 | -0.04(-0.11%) |
Jan 31, 2022 | 32.28 | 32.57 | 747,720 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.31 | 32.55 | 31.72 | 32.52 | 497,833 | +0.20(+0.60%) |
Jan 27, 2022 | 32.78 | 33.19 | 32.10 | 32.33 | 588,194 | -0.32(-0.97%) |
Jan 26, 2022 | 33.10 | 33.46 | 32.26 | 32.65 | 506,796 | -0.40(-1.21%) |
Jan 25, 2022 | 32.78 | 33.38 | 32.19 | 33.05 | 358,662 | +0.01(+0.03%) |
Jan 24, 2022 | 32.01 | 33.14 | 31.93 | 33.04 | 1,008,554 | +0.67(+2.07%) |
Jan 21, 2022 | 32.60 | 33.24 | 32.23 | 32.37 | 415,846 | -0.54(-1.64%) |
Jan 20, 2022 | 33.85 | 35.17 | 32.82 | 32.91 | 513,100 | -1.06(-3.12%) |
Jan 19, 2022 | 34.89 | 34.89 | 33.81 | 33.97 | 726,567 | -0.81(-2.33%) |
Jan 18, 2022 | 35.09 | 35.40 | 34.64 | 34.78 | 601,967 | -0.10(-0.29%) |
Jan 14, 2022 | 34.88 | 0 | +0.65(+1.90%) | |||
Jan 13, 2022 | 33.77 | 34.33 | 33.71 | 34.23 | 527,825 | +0.54(+1.60%) |
Jan 12, 2022 | 33.60 | 33.86 | 33.06 | 33.69 | 1,166,110 | +0.11(+0.33%) |
Jan 11, 2022 | 33.89 | 33.93 | 32.95 | 33.58 | 357,261 | -0.24(-0.72%) |
Jan 10, 2022 | 33.70 | 34.10 | 33.60 | 33.82 | 401,943 | +0.33(+0.97%) |
Jan 07, 2022 | 33.22 | 33.53 | 32.92 | 33.49 | 546,396 | +0.24(+0.73%) |
Jan 06, 2022 | 32.69 | 33.34 | 32.39 | 33.25 | 429,959 | +1.16(+3.62%) |
Jan 05, 2022 | 32.13 | 32.58 | 31.90 | 32.09 | 692,162 | +0.20(+0.61%) |
Jan 04, 2022 | 31.80 | 32.21 | 31.45 | 31.89 | 233,055 | +0.60(+1.93%) |
Jan 03, 2022 | 31.19 | 31.86 | 30.99 | 31.29 | 252,903 | +0.24(+0.78%) |
Dec 31, 2021 | 30.86 | 31.21 | 30.80 | 31.05 | 168,644 | +0.12(+0.39%) |
Dec 30, 2021 | 30.03 | 31.46 | 30.03 | 30.93 | 260,728 | -0.29(-0.92%) |
Dec 29, 2021 | 31.20 | 31.45 | 31.08 | 31.21 | 204,895 | -0.05(-0.15%) |
Dec 28, 2021 | 30.91 | 31.44 | 30.82 | 31.26 | 246,971 | +0.33(+1.08%) |
Dec 27, 2021 | 30.80 | 30.93 | 30.42 | 30.93 | 212,671 | +0.27(+0.88%) |
Dec 23, 2021 | 30.71 | 30.98 | 30.66 | 30.66 | 379,870 | +0.17(+0.55%) |
Dec 22, 2021 | 30.37 | 30.56 | 30.15 | 30.49 | 258,040 | +0.10(+0.34%) |
Dec 21, 2021 | 29.98 | 30.56 | 29.98 | 30.39 | 408,252 | +0.53(+1.78%) |
Dec 20, 2021 | 29.50 | 29.92 | 29.05 | 29.86 | 556,649 | -0.07(-0.25%) |
Dec 17, 2021 | 30.31 | 30.31 | 29.56 | 29.93 | 1,716,639 | -0.28(-0.92%) |
Dec 16, 2021 | 30.94 | 31.14 | 30.08 | 30.21 | 498,766 | -0.54(-1.75%) |
Dec 15, 2021 | 30.71 | 31.04 | 30.41 | 30.75 | 373,718 | +0.20(+0.64%) |
Dec 14, 2021 | 30.49 | 31.06 | 30.39 | 30.55 | 432,789 | +0.17(+0.55%) |
Dec 13, 2021 | 30.62 | 30.65 | 29.99 | 30.39 | 299,892 | -0.37(-1.21%) |
Dec 10, 2021 | 30.80 | 30.96 | 30.36 | 30.76 | 196,164 | +0.17(+0.55%) |
Dec 09, 2021 | 30.87 | 30.87 | 30.37 | 30.59 | 220,394 | -0.45(-1.44%) |
Dec 08, 2021 | 31.04 | 31.52 | 30.92 | 31.04 | 239,662 | -0.20(-0.65%) |
Dec 07, 2021 | 31.59 | 31.79 | 31.04 | 31.24 | 304,130 | -0.13(-0.42%) |
Dec 06, 2021 | 30.98 | 31.52 | 30.90 | 31.37 | 397,271 | +0.84(+2.74%) |
Dec 03, 2021 | 31.01 | 31.59 | 30.29 | 30.53 | 278,354 | -0.26(-0.85%) |
Dec 02, 2021 | 30.10 | 31.01 | 29.83 | 30.80 | 293,800 | +0.98(+3.28%) |