Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.60 | 35.42 | 34.28 | 34.89 | 734,999 | +0.40(+1.16%) |
Feb 25, 2022 | 34.71 | 34.74 | 33.84 | 34.49 | 807,392 | -0.12(-0.35%) |
Feb 24, 2022 | 34.36 | 34.79 | 33.22 | 34.61 | 1,217,029 | -0.26(-0.73%) |
Feb 23, 2022 | 35.30 | 35.41 | 34.80 | 34.87 | 541,558 | -0.18(-0.51%) |
Feb 22, 2022 | 35.23 | 35.31 | 34.47 | 35.05 | 798,846 | -0.18(-0.51%) |
Feb 18, 2022 | 35.23 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 35.40 | 35.49 | 35.01 | 35.25 | 445,589 | -0.20(-0.56%) |
Feb 16, 2022 | 35.36 | 35.47 | 35.15 | 35.44 | 413,626 | +0.13(+0.36%) |
Feb 15, 2022 | 35.06 | 35.38 | 34.86 | 35.32 | 418,003 | +0.28(+0.80%) |
Feb 14, 2022 | 34.93 | 35.05 | 34.49 | 35.03 | 349,962 | +0.26(+0.75%) |
Feb 11, 2022 | 35.23 | 35.53 | 34.62 | 34.77 | 416,366 | -0.38(-1.07%) |
Feb 10, 2022 | 35.06 | 35.52 | 35.02 | 35.15 | 350,079 | -0.02(-0.05%) |
Feb 09, 2022 | 34.93 | 35.28 | 34.88 | 35.17 | 416,762 | +0.22(+0.62%) |
Feb 08, 2022 | 34.68 | 35.00 | 34.43 | 34.95 | 358,394 | +0.38(+1.11%) |
Feb 07, 2022 | 34.17 | 34.81 | 33.96 | 34.57 | 404,038 | +0.53(+1.55%) |
Feb 04, 2022 | 34.38 | 34.54 | 33.96 | 34.04 | 428,276 | -0.34(-0.98%) |
Feb 03, 2022 | 34.90 | 34.37 | 34.38 | 405,691 | -0.62(-1.77%) | |
Feb 02, 2022 | 34.93 | 35.13 | 34.62 | 35.00 | 579,123 | +0.13(+0.38%) |
Feb 01, 2022 | 34.65 | 35.05 | 34.51 | 34.86 | 517,489 | +0.22(+0.63%) |
Jan 31, 2022 | 34.19 | 34.65 | 851,363 | +0.59(+1.74%) | ||
Jan 28, 2022 | 33.66 | 34.12 | 33.31 | 34.05 | 365,339 | +0.41(+1.23%) |
Jan 27, 2022 | 33.79 | 34.13 | 33.23 | 33.64 | 376,847 | +0.06(+0.17%) |
Jan 26, 2022 | 33.89 | 34.13 | 33.33 | 33.58 | 453,063 | -0.04(-0.13%) |
Jan 25, 2022 | 32.47 | 34.04 | 32.20 | 33.63 | 600,597 | +0.75(+2.27%) |
Jan 24, 2022 | 32.20 | 32.98 | 31.70 | 32.88 | 1,526,276 | -0.13(-0.39%) |
Jan 21, 2022 | 33.66 | 33.72 | 32.64 | 33.01 | 882,994 | -0.62(-1.86%) |
Jan 20, 2022 | 34.58 | 34.74 | 33.59 | 33.63 | 854,967 | -0.98(-2.84%) |
Jan 19, 2022 | 34.92 | 35.00 | 33.91 | 34.61 | 736,531 | -0.22(-0.62%) |
Jan 18, 2022 | 34.87 | 35.01 | 34.68 | 34.83 | 458,771 | -0.01(-0.02%) |
Jan 14, 2022 | 34.84 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 34.74 | 35.12 | 34.71 | 34.87 | 540,358 | +0.12(+0.35%) |
Jan 12, 2022 | 34.74 | 34.82 | 34.37 | 34.75 | 533,010 | +0.14(+0.41%) |
Jan 11, 2022 | 34.10 | 34.70 | 33.95 | 34.61 | 500,133 | +0.64(+1.90%) |
Jan 10, 2022 | 34.44 | 34.68 | 33.72 | 33.96 | 628,596 | -0.53(-1.53%) |
Jan 07, 2022 | 33.78 | 34.63 | 33.71 | 34.49 | 571,696 | +0.71(+2.11%) |
Jan 06, 2022 | 34.24 | 34.52 | 33.65 | 33.78 | 559,376 | -0.03(-0.09%) |
Jan 05, 2022 | 33.54 | 34.13 | 33.46 | 33.81 | 626,093 | +0.26(+0.76%) |
Jan 04, 2022 | 33.33 | 33.89 | 33.33 | 33.56 | 679,990 | +0.32(+0.96%) |
Jan 03, 2022 | 31.87 | 33.28 | 31.78 | 33.24 | 1,014,416 | +1.63(+5.14%) |
Dec 31, 2021 | 31.74 | 31.87 | 31.56 | 31.61 | 659,079 | -0.13(-0.40%) |
Dec 30, 2021 | 31.76 | 31.94 | 31.69 | 31.74 | 802,664 | -0.01(-0.04%) |
Dec 29, 2021 | 31.87 | 31.93 | 31.69 | 31.75 | 889,819 | -0.13(-0.42%) |
Dec 28, 2021 | 31.77 | 31.95 | 31.76 | 31.89 | 903,329 | +0.11(+0.36%) |
Dec 27, 2021 | 31.87 | 31.93 | 31.62 | 31.77 | 701,012 | +0.06(+0.18%) |
Dec 23, 2021 | 31.87 | 31.99 | 31.68 | 31.71 | 720,543 | -0.13(-0.42%) |
Dec 22, 2021 | 31.81 | 32.00 | 31.60 | 31.85 | 940,445 | +0.23(+0.73%) |
Dec 21, 2021 | 32.03 | 32.06 | 31.41 | 31.62 | 976,638 | -0.26(-0.80%) |
Dec 20, 2021 | 31.71 | 31.99 | 31.34 | 31.87 | 830,410 | +0.00(+0.00%) |
Dec 17, 2021 | 31.83 | 31.94 | 31.44 | 31.87 | 570,719 | +0.04(+0.12%) |
Dec 16, 2021 | 32.03 | 32.06 | 31.62 | 31.83 | 532,466 | +0.01(+0.02%) |
Dec 15, 2021 | 31.69 | 31.99 | 31.19 | 31.83 | 736,042 | +0.13(+0.42%) |
Dec 14, 2021 | 32.05 | 32.13 | 31.41 | 31.69 | 1,006,761 | -0.18(-0.56%) |
Dec 13, 2021 | 31.94 | 32.02 | 31.78 | 31.87 | 732,123 | -0.06(-0.20%) |
Dec 10, 2021 | 31.98 | 32.15 | 31.85 | 31.94 | 677,755 | -0.08(-0.26%) |
Dec 09, 2021 | 32.19 | 32.30 | 31.91 | 32.02 | 494,122 | -0.34(-1.06%) |
Dec 08, 2021 | 32.03 | 32.51 | 31.87 | 32.36 | 738,651 | +0.34(+1.05%) |
Dec 07, 2021 | 32.08 | 32.35 | 31.85 | 32.03 | 965,049 | +0.14(+0.44%) |
Dec 06, 2021 | 31.92 | 32.26 | 31.77 | 31.89 | 1,307,863 | -0.08(-0.24%) |
Dec 03, 2021 | 32.63 | 32.63 | 31.81 | 31.96 | 956,334 | -0.43(-1.33%) |
Dec 02, 2021 | 31.94 | 32.50 | 31.85 | 32.40 | 823,035 | +0.58(+1.82%) |