Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.92 | 34.16 | 33.92 | 34.15 | 8,257 | +0.47(+1.41%) |
Feb 25, 2022 | 33.64 | 33.70 | 33.54 | 33.68 | 80,501 | +0.02(+0.06%) |
Feb 24, 2022 | 34.00 | 34.00 | 33.63 | 33.66 | 227,781 | +0.05(+0.14%) |
Feb 23, 2022 | 33.72 | 33.79 | 33.61 | 33.61 | 55,919 | -0.29(-0.86%) |
Feb 22, 2022 | 33.79 | 33.93 | 33.74 | 33.90 | 18,293 | +0.04(+0.11%) |
Feb 18, 2022 | 33.86 | 0 | +0.21(+0.63%) | |||
Feb 17, 2022 | 33.57 | 33.76 | 33.55 | 33.65 | 17,841 | +0.18(+0.55%) |
Feb 16, 2022 | 33.49 | 33.49 | 33.32 | 33.47 | 10,813 | +0.10(+0.29%) |
Feb 15, 2022 | 33.42 | 33.49 | 33.34 | 33.37 | 31,392 | -0.18(-0.55%) |
Feb 14, 2022 | 33.66 | 33.69 | 33.53 | 33.55 | 264,689 | -0.31(-0.91%) |
Feb 11, 2022 | 33.59 | 33.87 | 33.44 | 33.86 | 41,558 | +0.38(+1.13%) |
Feb 10, 2022 | 33.74 | 33.74 | 33.49 | 33.49 | 360,889 | -0.35(-1.03%) |
Feb 09, 2022 | 33.91 | 34.00 | 33.82 | 33.83 | 36,786 | +0.01(+0.03%) |
Feb 08, 2022 | 33.82 | 33.88 | 33.80 | 33.82 | 7,701 | -0.15(-0.46%) |
Feb 07, 2022 | 33.93 | 33.99 | 33.91 | 33.98 | 7,924 | +0.04(+0.11%) |
Feb 04, 2022 | 34.05 | 34.05 | 33.91 | 33.94 | 9,129 | -0.35(-1.01%) |
Feb 03, 2022 | 34.20 | 34.31 | 34.19 | 34.29 | 334,997 | -0.15(-0.45%) |
Feb 02, 2022 | 34.40 | 34.60 | 34.40 | 34.44 | 16,308 | +0.12(+0.34%) |
Feb 01, 2022 | 34.40 | 34.40 | 34.27 | 34.33 | 223,170 | -0.08(-0.22%) |
Jan 31, 2022 | 34.35 | 34.47 | 34.40 | 18,043 | -0.06(-0.17%) | |
Jan 28, 2022 | 34.42 | 34.51 | 34.42 | 34.46 | 6,597 | +0.04(+0.11%) |
Jan 27, 2022 | 34.36 | 34.48 | 34.36 | 34.42 | 38,988 | +0.18(+0.53%) |
Jan 26, 2022 | 34.39 | 34.42 | 34.22 | 34.24 | 69,718 | -0.16(-0.47%) |
Jan 25, 2022 | 34.51 | 34.58 | 34.37 | 34.40 | 12,242 | -0.06(-0.17%) |
Jan 24, 2022 | 34.68 | 34.69 | 34.43 | 34.46 | 252,374 | -0.10(-0.28%) |
Jan 21, 2022 | 34.55 | 34.62 | 34.48 | 34.56 | 14,341 | +0.23(+0.68%) |
Jan 20, 2022 | 34.27 | 34.33 | 34.25 | 34.33 | 16,858 | +0.11(+0.31%) |
Jan 19, 2022 | 34.12 | 34.34 | 34.12 | 34.22 | 53,794 | +0.13(+0.37%) |
Jan 18, 2022 | 34.20 | 34.22 | 34.09 | 34.10 | 24,112 | -0.29(-0.84%) |
Jan 14, 2022 | 34.39 | 0 | -0.33(-0.95%) | |||
Jan 13, 2022 | 34.59 | 34.72 | 34.59 | 34.71 | 79,663 | +0.18(+0.53%) |
Jan 12, 2022 | 34.64 | 34.64 | 34.53 | 34.53 | 17,867 | -0.05(-0.14%) |
Jan 11, 2022 | 34.47 | 34.58 | 34.47 | 34.58 | 104,075 | +0.11(+0.31%) |
Jan 10, 2022 | 34.35 | 34.47 | 34.35 | 34.47 | 185,311 | +0.03(+0.08%) |
Jan 07, 2022 | 34.57 | 34.57 | 34.37 | 34.44 | 24,645 | -0.14(-0.42%) |
Jan 06, 2022 | 34.56 | 34.62 | 34.45 | 34.59 | 83,491 | -0.04(-0.11%) |
Jan 05, 2022 | 34.77 | 34.77 | 34.60 | 34.63 | 22,732 | -0.13(-0.36%) |
Jan 04, 2022 | 34.71 | 34.78 | 34.64 | 34.75 | 330,983 | -0.08(-0.22%) |
Jan 03, 2022 | 35.08 | 35.12 | 34.83 | 34.83 | 936,585 | -0.47(-1.34%) |
Dec 31, 2021 | 35.32 | 35.40 | 35.27 | 35.30 | 11,667 | +0.03(+0.08%) |
Dec 30, 2021 | 35.19 | 35.28 | 35.19 | 35.27 | 27,876 | +0.14(+0.38%) |
Dec 29, 2021 | 35.21 | 35.22 | 35.13 | 35.14 | 52,592 | -0.25(-0.71%) |
Dec 28, 2021 | 35.49 | 35.53 | 35.35 | 35.39 | 14,476 | -0.05(-0.14%) |
Dec 27, 2021 | 35.46 | 35.46 | 35.41 | 35.44 | 7,989 | +0.02(+0.05%) |
Dec 23, 2021 | 35.54 | 35.54 | 35.36 | 35.42 | 7,415 | -0.14(-0.41%) |
Dec 22, 2021 | 35.56 | 35.57 | 35.49 | 35.56 | 23,271 | +0.09(+0.24%) |
Dec 21, 2021 | 35.40 | 35.50 | 35.31 | 35.48 | 83,807 | -0.13(-0.35%) |
Dec 20, 2021 | 35.71 | 35.79 | 35.60 | 35.60 | 219,780 | -0.11(-0.30%) |
Dec 17, 2021 | 35.72 | 35.79 | 35.67 | 35.71 | 6,103 | +0.15(+0.43%) |
Dec 16, 2021 | 35.57 | 35.62 | 35.53 | 35.55 | 33,412 | +0.01(+0.03%) |
Dec 15, 2021 | 35.53 | 35.67 | 35.53 | 35.54 | 11,091 | -0.12(-0.34%) |
Dec 14, 2021 | 35.60 | 35.69 | 35.53 | 35.67 | 5,336 | -0.04(-0.12%) |
Dec 13, 2021 | 35.63 | 35.74 | 35.63 | 35.71 | 6,089 | +0.25(+0.71%) |
Dec 10, 2021 | 35.53 | 35.62 | 35.46 | 35.46 | 16,416 | +0.01(+0.03%) |
Dec 09, 2021 | 35.48 | 35.53 | 35.44 | 35.45 | 18,930 | +0.09(+0.25%) |
Dec 08, 2021 | 35.49 | 35.49 | 35.36 | 35.36 | 8,529 | -0.27(-0.76%) |
Dec 07, 2021 | 35.73 | 35.77 | 35.63 | 35.63 | 102,399 | -0.17(-0.48%) |
Dec 06, 2021 | 36.02 | 36.02 | 35.76 | 35.81 | 6,619 | -0.25(-0.70%) |
Dec 03, 2021 | 35.72 | 36.16 | 35.70 | 36.06 | 13,529 | +0.24(+0.67%) |
Dec 02, 2021 | 35.86 | 35.87 | 35.69 | 35.81 | 51,762 | +0.00(+0.00%) |