Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.73 | 33.44 | 32.71 | 32.84 | 205,373 | -0.69(-2.06%) |
Feb 25, 2022 | 32.67 | 33.56 | 33.00 | 33.53 | 245,616 | +0.74(+2.26%) |
Feb 24, 2022 | 32.17 | 32.96 | 32.00 | 32.79 | 282,454 | -0.56(-1.68%) |
Feb 23, 2022 | 33.90 | 33.93 | 33.30 | 33.35 | 259,244 | +0.27(+0.82%) |
Feb 22, 2022 | 33.15 | 33.44 | 32.89 | 33.08 | 152,690 | -1.06(-3.10%) |
Feb 18, 2022 | 34.14 | 0 | +0.13(+0.38%) | |||
Feb 17, 2022 | 34.20 | 34.20 | 33.94 | 34.01 | 188,695 | +0.07(+0.21%) |
Feb 16, 2022 | 33.75 | 33.94 | 33.61 | 33.94 | 180,503 | +1.07(+3.26%) |
Feb 15, 2022 | 32.58 | 32.89 | 32.57 | 32.87 | 175,433 | +0.93(+2.91%) |
Feb 14, 2022 | 31.93 | 32.10 | 31.71 | 31.94 | 193,121 | -0.19(-0.59%) |
Feb 11, 2022 | 33.13 | 33.18 | 32.04 | 32.13 | 119,327 | -1.48(-4.40%) |
Feb 10, 2022 | 33.48 | 34.15 | 33.47 | 33.61 | 107,884 | +0.21(+0.63%) |
Feb 09, 2022 | 33.36 | 33.45 | 33.20 | 33.40 | 69,418 | +0.09(+0.27%) |
Feb 08, 2022 | 33.08 | 33.34 | 33.07 | 33.31 | 116,433 | -0.06(-0.18%) |
Feb 07, 2022 | 33.37 | 33.54 | 33.32 | 33.37 | 109,225 | -0.41(-1.21%) |
Feb 04, 2022 | 33.68 | 33.97 | 33.38 | 33.78 | 146,841 | -0.73(-2.12%) |
Feb 03, 2022 | 34.56 | 34.36 | 34.51 | 114,097 | -0.37(-1.06%) | |
Feb 02, 2022 | 34.73 | 34.90 | 34.65 | 34.88 | 75,738 | +0.57(+1.65%) |
Feb 01, 2022 | 34.51 | 34.51 | 34.00 | 34.31 | 530,281 | +0.21(+0.62%) |
Jan 31, 2022 | 33.53 | 34.13 | 33.51 | 34.10 | 133,057 | +0.20(+0.60%) |
Jan 28, 2022 | 33.61 | 33.90 | 33.37 | 33.90 | 129,051 | -0.20(-0.59%) |
Jan 27, 2022 | 34.25 | 34.47 | 33.97 | 34.10 | 239,509 | -0.05(-0.15%) |
Jan 26, 2022 | 34.60 | 34.60 | 33.92 | 34.15 | 155,784 | -0.30(-0.87%) |
Jan 25, 2022 | 34.36 | 34.56 | 34.03 | 34.45 | 182,376 | -0.16(-0.46%) |
Jan 24, 2022 | 34.52 | 34.62 | 33.78 | 34.61 | 218,101 | -0.34(-0.97%) |
Jan 21, 2022 | 34.98 | 35.26 | 34.82 | 34.95 | 127,281 | -0.39(-1.10%) |
Jan 20, 2022 | 35.51 | 35.82 | 35.31 | 35.34 | 160,882 | +0.08(+0.23%) |
Jan 19, 2022 | 35.23 | 35.48 | 35.23 | 35.26 | 307,570 | +0.44(+1.26%) |
Jan 18, 2022 | 35.10 | 35.11 | 34.72 | 34.82 | 182,637 | -0.56(-1.58%) |
Jan 14, 2022 | 35.38 | 0 | -0.25(-0.70%) | |||
Jan 13, 2022 | 36.21 | 36.29 | 35.60 | 35.63 | 562,731 | -0.62(-1.71%) |
Jan 12, 2022 | 36.02 | 36.28 | 35.89 | 36.25 | 477,850 | +0.47(+1.31%) |
Jan 11, 2022 | 35.89 | 35.89 | 35.42 | 35.78 | 90,367 | +0.20(+0.56%) |
Jan 10, 2022 | 35.48 | 35.64 | 35.20 | 35.58 | 272,907 | +0.04(+0.11%) |
Jan 07, 2022 | 35.48 | 35.63 | 35.27 | 35.54 | 105,275 | +0.16(+0.44%) |
Jan 06, 2022 | 35.72 | 35.74 | 35.38 | 35.38 | 110,178 | -0.48(-1.32%) |
Jan 05, 2022 | 36.09 | 36.27 | 35.86 | 35.86 | 209,124 | +0.36(+1.01%) |
Jan 04, 2022 | 35.29 | 35.58 | 35.29 | 35.50 | 144,332 | +0.47(+1.34%) |
Jan 03, 2022 | 35.19 | 35.19 | 34.79 | 35.03 | 123,729 | +0.16(+0.46%) |
Dec 31, 2021 | 33.92 | 35.18 | 33.92 | 34.87 | 62,388 | +0.11(+0.32%) |
Dec 30, 2021 | 34.77 | 34.81 | 34.67 | 34.76 | 61,518 | +0.06(+0.19%) |
Dec 29, 2021 | 34.55 | 34.71 | 34.50 | 34.70 | 90,238 | +0.08(+0.22%) |
Dec 28, 2021 | 34.40 | 34.70 | 34.40 | 34.62 | 69,407 | +0.08(+0.23%) |
Dec 27, 2021 | 34.43 | 34.55 | 34.38 | 34.54 | 91,212 | +0.25(+0.73%) |
Dec 23, 2021 | 33.87 | 34.34 | 33.87 | 34.29 | 140,167 | +0.22(+0.65%) |
Dec 22, 2021 | 33.77 | 34.07 | 33.51 | 34.07 | 834,989 | +0.25(+0.74%) |
Dec 21, 2021 | 33.84 | 33.96 | 33.64 | 33.82 | 303,115 | -0.07(-0.21%) |
Dec 20, 2021 | 33.89 | 33.92 | 33.59 | 33.89 | 271,090 | -0.40(-1.17%) |
Dec 17, 2021 | 34.55 | 34.65 | 34.25 | 34.29 | 102,659 | -0.66(-1.89%) |
Dec 16, 2021 | 35.04 | 35.14 | 34.85 | 34.95 | 162,852 | -0.07(-0.20%) |
Dec 15, 2021 | 34.64 | 35.02 | 34.59 | 35.02 | 110,281 | +0.53(+1.54%) |
Dec 14, 2021 | 34.74 | 34.87 | 34.37 | 34.49 | 326,174 | -0.52(-1.48%) |
Dec 13, 2021 | 34.95 | 35.07 | 34.83 | 35.01 | 184,492 | -0.03(-0.09%) |
Dec 10, 2021 | 34.96 | 35.04 | 34.81 | 35.04 | 104,810 | +0.13(+0.37%) |
Dec 09, 2021 | 34.89 | 34.95 | 34.77 | 34.91 | 92,007 | -0.41(-1.16%) |
Dec 08, 2021 | 35.27 | 35.34 | 35.05 | 35.32 | 74,884 | +0.46(+1.32%) |
Dec 07, 2021 | 34.60 | 34.96 | 34.39 | 34.86 | 170,604 | +1.31(+3.91%) |
Dec 06, 2021 | 33.55 | 33.68 | 33.45 | 33.55 | 118,537 | +0.47(+1.42%) |
Dec 03, 2021 | 33.21 | 33.26 | 32.83 | 33.08 | 121,658 | +0.08(+0.24%) |
Dec 02, 2021 | 33.00 | 33.13 | 32.97 | 33.00 | 160,366 | +0.15(+0.46%) |