Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.22 | 32.55 | 31.13 | 31.69 | 353,449 | -1.06(-3.24%) |
Feb 25, 2022 | 31.98 | 32.83 | 32.10 | 32.75 | 459,893 | +1.54(+4.93%) |
Feb 24, 2022 | 29.98 | 31.31 | 29.98 | 31.21 | 336,010 | -0.65(-2.04%) |
Feb 23, 2022 | 32.71 | 32.84 | 31.78 | 31.86 | 162,767 | -0.17(-0.55%) |
Feb 22, 2022 | 32.35 | 32.59 | 31.76 | 32.03 | 199,561 | -0.46(-1.40%) |
Feb 18, 2022 | 32.49 | 0 | -0.25(-0.76%) | |||
Feb 17, 2022 | 33.23 | 33.23 | 32.70 | 32.74 | 212,890 | -1.01(-2.99%) |
Feb 16, 2022 | 33.13 | 33.75 | 33.13 | 33.75 | 248,872 | +0.13(+0.39%) |
Feb 15, 2022 | 33.15 | 33.74 | 33.14 | 33.62 | 238,518 | +0.89(+2.72%) |
Feb 14, 2022 | 32.85 | 33.12 | 32.35 | 32.73 | 237,295 | -0.04(-0.12%) |
Feb 11, 2022 | 33.47 | 33.79 | 32.65 | 32.77 | 188,306 | -0.63(-1.89%) |
Feb 10, 2022 | 33.04 | 34.00 | 33.00 | 33.40 | 199,614 | -0.24(-0.71%) |
Feb 09, 2022 | 33.35 | 33.72 | 33.32 | 33.64 | 250,027 | +0.48(+1.45%) |
Feb 08, 2022 | 32.71 | 33.19 | 32.57 | 33.16 | 331,347 | +0.84(+2.60%) |
Feb 07, 2022 | 31.89 | 32.48 | 31.89 | 32.32 | 592,341 | +0.62(+1.96%) |
Feb 04, 2022 | 31.30 | 31.93 | 31.18 | 31.70 | 159,319 | +0.05(+0.16%) |
Feb 03, 2022 | 31.76 | 32.01 | 31.65 | 185,587 | -0.49(-1.52%) | |
Feb 02, 2022 | 32.20 | 32.20 | 31.87 | 32.14 | 231,584 | -0.48(-1.47%) |
Feb 01, 2022 | 32.16 | 32.62 | 32.04 | 32.62 | 291,994 | +0.95(+3.00%) |
Jan 31, 2022 | 31.10 | 31.72 | 31.08 | 31.67 | 342,619 | +0.39(+1.25%) |
Jan 28, 2022 | 30.98 | 31.28 | 30.77 | 31.28 | 368,142 | -0.39(-1.23%) |
Jan 27, 2022 | 31.95 | 32.02 | 31.51 | 31.67 | 320,764 | -0.19(-0.60%) |
Jan 26, 2022 | 32.11 | 32.46 | 31.66 | 31.86 | 335,432 | +1.18(+3.85%) |
Jan 25, 2022 | 30.21 | 30.89 | 29.89 | 30.68 | 311,870 | -0.38(-1.23%) |
Jan 24, 2022 | 30.52 | 31.10 | 29.85 | 31.06 | 517,769 | -0.73(-2.29%) |
Jan 21, 2022 | 32.09 | 32.24 | 31.71 | 31.79 | 302,821 | -0.54(-1.67%) |
Jan 20, 2022 | 32.45 | 32.85 | 32.23 | 32.33 | 242,072 | -0.18(-0.55%) |
Jan 19, 2022 | 32.80 | 32.80 | 32.41 | 32.51 | 363,333 | -0.30(-0.91%) |
Jan 18, 2022 | 32.61 | 33.00 | 32.53 | 32.81 | 362,768 | -0.80(-2.38%) |
Jan 14, 2022 | 33.61 | 0 | +0.27(+0.81%) | |||
Jan 13, 2022 | 33.49 | 33.71 | 33.24 | 33.34 | 499,823 | -0.54(-1.59%) |
Jan 12, 2022 | 33.57 | 33.91 | 33.51 | 33.88 | 544,814 | +0.18(+0.53%) |
Jan 11, 2022 | 33.15 | 33.74 | 33.13 | 33.70 | 363,168 | +0.04(+0.12%) |
Jan 10, 2022 | 33.24 | 33.76 | 32.98 | 33.66 | 464,680 | +0.24(+0.72%) |
Jan 07, 2022 | 33.07 | 33.50 | 33.03 | 33.42 | 259,253 | +0.10(+0.30%) |
Jan 06, 2022 | 33.48 | 33.72 | 33.16 | 33.32 | 267,046 | -0.16(-0.48%) |
Jan 05, 2022 | 34.02 | 34.24 | 33.48 | 33.48 | 430,447 | +0.00(+0.00%) |
Jan 04, 2022 | 33.56 | 33.81 | 33.31 | 33.48 | 693,056 | +0.72(+2.20%) |
Jan 03, 2022 | 32.63 | 32.90 | 32.59 | 32.76 | 302,482 | +0.85(+2.66%) |
Dec 31, 2021 | 31.50 | 32.06 | 31.50 | 31.91 | 113,178 | +0.21(+0.66%) |
Dec 30, 2021 | 31.62 | 31.90 | 31.62 | 31.70 | 197,163 | -0.05(-0.16%) |
Dec 29, 2021 | 31.82 | 31.85 | 31.64 | 31.75 | 154,697 | -0.15(-0.47%) |
Dec 28, 2021 | 31.84 | 32.10 | 31.84 | 31.90 | 168,041 | +0.05(+0.16%) |
Dec 27, 2021 | 31.77 | 31.93 | 31.64 | 31.85 | 192,521 | +0.29(+0.92%) |
Dec 23, 2021 | 31.51 | 31.66 | 31.39 | 31.56 | 227,202 | +0.12(+0.38%) |
Dec 22, 2021 | 30.93 | 31.48 | 30.88 | 31.44 | 288,828 | +1.39(+4.63%) |
Dec 21, 2021 | 29.56 | 30.14 | 29.45 | 30.05 | 700,480 | +1.07(+3.69%) |
Dec 20, 2021 | 28.89 | 29.14 | 28.69 | 28.98 | 282,924 | -0.09(-0.31%) |
Dec 17, 2021 | 29.18 | 29.47 | 29.05 | 29.07 | 330,753 | +0.45(+1.57%) |
Dec 16, 2021 | 29.14 | 29.27 | 28.37 | 28.62 | 660,100 | +0.07(+0.25%) |
Dec 15, 2021 | 28.50 | 28.57 | 28.05 | 28.55 | 283,728 | -0.34(-1.18%) |
Dec 14, 2021 | 29.11 | 29.39 | 28.66 | 28.89 | 258,112 | -0.01(-0.03%) |
Dec 13, 2021 | 29.48 | 29.51 | 28.71 | 28.90 | 328,698 | -0.96(-3.22%) |
Dec 10, 2021 | 29.97 | 30.02 | 29.72 | 29.86 | 520,979 | +0.23(+0.78%) |
Dec 09, 2021 | 29.73 | 29.87 | 29.58 | 29.63 | 575,495 | -0.84(-2.76%) |
Dec 08, 2021 | 29.91 | 30.51 | 29.76 | 30.47 | 322,478 | +0.75(+2.52%) |
Dec 07, 2021 | 29.72 | 29.79 | 28.88 | 29.72 | 735,417 | +0.78(+2.70%) |
Dec 06, 2021 | 28.41 | 29.02 | 28.25 | 28.94 | 434,210 | +1.01(+3.62%) |
Dec 03, 2021 | 28.44 | 28.44 | 27.61 | 27.93 | 280,127 | -0.66(-2.31%) |
Dec 02, 2021 | 28.48 | 28.77 | 27.98 | 28.59 | 457,711 | +0.51(+1.82%) |