Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.14 | 29.75 | 28.86 | 29.00 | 314,767 | -3.11(-9.69%) |
Feb 25, 2022 | 31.71 | 32.11 | 31.68 | 32.11 | 265,182 | +0.59(+1.86%) |
Feb 24, 2022 | 30.32 | 31.65 | 30.31 | 31.52 | 320,835 | -1.88(-5.64%) |
Feb 23, 2022 | 34.23 | 34.31 | 33.30 | 33.41 | 133,812 | -0.85(-2.48%) |
Feb 22, 2022 | 34.38 | 34.89 | 33.98 | 34.26 | 339,197 | -0.78(-2.23%) |
Feb 18, 2022 | 35.04 | 0 | -0.17(-0.48%) | |||
Feb 17, 2022 | 35.32 | 35.40 | 34.94 | 35.21 | 230,946 | -0.82(-2.28%) |
Feb 16, 2022 | 35.64 | 36.04 | 35.47 | 36.03 | 152,385 | -0.15(-0.41%) |
Feb 15, 2022 | 35.80 | 36.34 | 35.80 | 36.18 | 115,722 | +1.49(+4.30%) |
Feb 14, 2022 | 35.00 | 35.08 | 34.34 | 34.69 | 196,076 | -1.20(-3.34%) |
Feb 11, 2022 | 36.50 | 37.06 | 35.64 | 35.89 | 524,084 | -1.97(-5.20%) |
Feb 10, 2022 | 38.11 | 38.41 | 37.69 | 37.86 | 112,669 | -0.34(-0.89%) |
Feb 09, 2022 | 37.96 | 38.27 | 37.95 | 38.20 | 223,049 | +0.30(+0.80%) |
Feb 08, 2022 | 37.89 | 37.97 | 37.43 | 37.90 | 1,339,245 | +0.23(+0.60%) |
Feb 07, 2022 | 37.42 | 37.87 | 37.38 | 37.67 | 487,701 | +0.38(+1.01%) |
Feb 04, 2022 | 36.82 | 37.38 | 36.58 | 37.30 | 123,552 | +0.89(+2.43%) |
Feb 03, 2022 | 36.10 | 36.60 | 36.41 | 205,646 | +0.30(+0.83%) | |
Feb 02, 2022 | 36.03 | 36.19 | 35.77 | 36.11 | 240,091 | -0.36(-0.99%) |
Feb 01, 2022 | 36.05 | 36.52 | 35.98 | 36.47 | 220,279 | +0.80(+2.26%) |
Jan 31, 2022 | 35.20 | 35.70 | 35.04 | 35.66 | 334,786 | +0.26(+0.72%) |
Jan 28, 2022 | 35.05 | 35.41 | 34.77 | 35.41 | 189,458 | -0.41(-1.14%) |
Jan 27, 2022 | 36.43 | 36.55 | 35.53 | 35.82 | 333,498 | -0.12(-0.33%) |
Jan 26, 2022 | 36.43 | 36.51 | 35.66 | 35.94 | 382,936 | +0.63(+1.78%) |
Jan 25, 2022 | 34.66 | 35.45 | 34.37 | 35.31 | 280,576 | +0.85(+2.47%) |
Jan 24, 2022 | 34.20 | 34.65 | 33.54 | 34.46 | 325,396 | -0.61(-1.74%) |
Jan 21, 2022 | 35.38 | 35.52 | 34.97 | 35.07 | 246,950 | -0.91(-2.53%) |
Jan 20, 2022 | 36.18 | 36.59 | 35.91 | 35.98 | 292,193 | -0.95(-2.57%) |
Jan 19, 2022 | 37.52 | 37.52 | 36.93 | 36.93 | 285,423 | -0.59(-1.57%) |
Jan 18, 2022 | 37.61 | 37.70 | 37.34 | 37.52 | 383,622 | -0.57(-1.50%) |
Jan 14, 2022 | 38.09 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 38.05 | 38.48 | 37.95 | 38.09 | 212,699 | +0.58(+1.55%) |
Jan 12, 2022 | 37.14 | 37.51 | 37.05 | 37.51 | 223,145 | +0.73(+1.98%) |
Jan 11, 2022 | 36.41 | 36.78 | 36.20 | 36.78 | 336,942 | +0.31(+0.86%) |
Jan 10, 2022 | 36.44 | 36.53 | 36.10 | 36.47 | 272,262 | -0.25(-0.69%) |
Jan 07, 2022 | 36.23 | 36.78 | 36.18 | 36.72 | 290,647 | +0.36(+0.99%) |
Jan 06, 2022 | 36.23 | 36.46 | 36.06 | 36.36 | 966,542 | +0.80(+2.25%) |
Jan 05, 2022 | 36.28 | 36.34 | 35.48 | 35.56 | 306,844 | -0.14(-0.39%) |
Jan 04, 2022 | 35.92 | 35.98 | 35.70 | 35.70 | 306,817 | +1.03(+2.96%) |
Jan 03, 2022 | 34.74 | 34.91 | 34.58 | 34.67 | 271,332 | -0.12(-0.33%) |
Dec 31, 2021 | 33.53 | 34.79 | 33.53 | 34.79 | 97,856 | +0.40(+1.16%) |
Dec 30, 2021 | 34.37 | 34.50 | 34.36 | 34.39 | 223,304 | -0.14(-0.41%) |
Dec 29, 2021 | 34.43 | 34.61 | 34.40 | 34.53 | 228,807 | +0.05(+0.15%) |
Dec 28, 2021 | 34.28 | 34.51 | 34.26 | 34.48 | 177,715 | +0.07(+0.20%) |
Dec 27, 2021 | 34.12 | 34.41 | 34.03 | 34.41 | 261,599 | +0.39(+1.15%) |
Dec 23, 2021 | 33.81 | 34.10 | 33.81 | 34.02 | 164,499 | +0.33(+0.97%) |
Dec 22, 2021 | 33.28 | 33.71 | 33.22 | 33.69 | 145,132 | +0.52(+1.57%) |
Dec 21, 2021 | 33.03 | 33.34 | 32.85 | 33.17 | 232,194 | +1.07(+3.33%) |
Dec 20, 2021 | 32.00 | 32.16 | 31.80 | 32.10 | 182,091 | +0.71(+2.26%) |
Dec 17, 2021 | 31.69 | 31.74 | 31.37 | 31.39 | 189,209 | -0.69(-2.15%) |
Dec 16, 2021 | 32.19 | 32.72 | 31.87 | 32.08 | 304,371 | +0.36(+1.15%) |
Dec 15, 2021 | 31.78 | 31.80 | 31.35 | 31.71 | 193,444 | +0.15(+0.47%) |
Dec 14, 2021 | 31.37 | 31.76 | 31.37 | 31.57 | 216,105 | -0.03(-0.11%) |
Dec 13, 2021 | 31.57 | 31.97 | 31.47 | 31.60 | 158,874 | -0.56(-1.74%) |
Dec 10, 2021 | 31.96 | 32.22 | 31.84 | 32.16 | 365,367 | -0.14(-0.42%) |
Dec 09, 2021 | 32.42 | 32.56 | 32.21 | 32.30 | 192,208 | -0.68(-2.08%) |
Dec 08, 2021 | 32.93 | 33.09 | 32.83 | 32.98 | 135,253 | +0.23(+0.71%) |
Dec 07, 2021 | 32.89 | 32.91 | 32.71 | 32.75 | 192,423 | +0.43(+1.33%) |
Dec 06, 2021 | 32.37 | 32.45 | 32.11 | 32.31 | 228,594 | +0.53(+1.68%) |
Dec 03, 2021 | 31.91 | 32.13 | 31.42 | 31.78 | 235,901 | -0.29(-0.90%) |
Dec 02, 2021 | 31.68 | 32.22 | 31.63 | 32.07 | 240,301 | +0.90(+2.89%) |