Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.02 | 34.91 | 33.94 | 34.82 | 938,403 | +0.20(+0.59%) |
Feb 25, 2022 | 34.79 | 34.80 | 34.06 | 34.62 | 821,383 | +0.04(+0.10%) |
Feb 24, 2022 | 34.66 | 34.66 | 32.88 | 34.58 | 1,409,664 | -0.71(-2.01%) |
Feb 23, 2022 | 35.69 | 36.40 | 35.11 | 35.29 | 2,773,593 | +1.28(+3.78%) |
Feb 22, 2022 | 33.38 | 34.46 | 33.38 | 34.00 | 678,252 | +0.38(+1.13%) |
Feb 18, 2022 | 33.62 | 0 | -0.86(-2.49%) | |||
Feb 17, 2022 | 35.12 | 35.52 | 34.45 | 34.48 | 645,907 | -0.81(-2.28%) |
Feb 16, 2022 | 34.87 | 35.42 | 34.77 | 35.29 | 714,991 | +0.33(+0.94%) |
Feb 15, 2022 | 34.77 | 35.01 | 34.64 | 34.96 | 320,057 | +0.66(+1.94%) |
Feb 14, 2022 | 34.54 | 34.63 | 33.96 | 34.30 | 589,089 | -0.17(-0.49%) |
Feb 11, 2022 | 36.09 | 36.09 | 34.44 | 34.46 | 402,336 | -1.82(-5.00%) |
Feb 10, 2022 | 36.55 | 37.12 | 36.17 | 36.28 | 343,543 | -0.79(-2.13%) |
Feb 09, 2022 | 36.42 | 37.09 | 36.42 | 37.07 | 383,193 | +0.90(+2.50%) |
Feb 08, 2022 | 35.85 | 36.27 | 35.28 | 36.17 | 427,417 | +0.50(+1.42%) |
Feb 07, 2022 | 35.98 | 35.98 | 35.17 | 35.66 | 294,578 | -0.21(-0.59%) |
Feb 04, 2022 | 35.53 | 35.99 | 35.39 | 35.87 | 281,079 | +0.12(+0.35%) |
Feb 03, 2022 | 36.16 | 35.75 | 584,302 | -0.62(-1.70%) | ||
Feb 02, 2022 | 36.03 | 36.48 | 36.02 | 36.37 | 793,082 | +0.54(+1.51%) |
Feb 01, 2022 | 35.30 | 35.94 | 35.15 | 35.83 | 696,993 | +0.55(+1.56%) |
Jan 31, 2022 | 34.21 | 35.33 | 35.28 | 555,210 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.38 | 34.47 | 33.78 | 34.46 | 648,314 | +0.09(+0.26%) |
Jan 27, 2022 | 34.70 | 35.19 | 34.12 | 34.38 | 819,571 | +0.03(+0.08%) |
Jan 26, 2022 | 34.81 | 35.55 | 34.15 | 34.35 | 1,138,905 | +0.10(+0.28%) |
Jan 25, 2022 | 34.12 | 34.69 | 33.53 | 34.25 | 751,611 | -0.28(-0.82%) |
Jan 24, 2022 | 33.85 | 34.61 | 33.17 | 34.54 | 1,293,313 | +0.03(+0.08%) |
Jan 21, 2022 | 34.77 | 35.03 | 34.38 | 34.51 | 632,949 | -0.39(-1.12%) |
Jan 20, 2022 | 35.83 | 36.10 | 34.85 | 34.90 | 719,425 | -0.89(-2.50%) |
Jan 19, 2022 | 36.87 | 37.22 | 35.78 | 35.79 | 832,954 | -0.97(-2.63%) |
Jan 18, 2022 | 36.17 | 37.16 | 35.98 | 36.76 | 990,374 | +0.69(+1.92%) |
Jan 14, 2022 | 36.07 | 0 | -0.89(-2.40%) | |||
Jan 13, 2022 | 36.61 | 37.22 | 36.57 | 36.95 | 388,107 | +0.64(+1.76%) |
Jan 12, 2022 | 36.33 | 36.94 | 36.13 | 36.32 | 568,625 | +0.23(+0.64%) |
Jan 11, 2022 | 36.92 | 36.92 | 35.47 | 36.09 | 929,018 | -0.75(-2.04%) |
Jan 10, 2022 | 36.34 | 36.85 | 35.89 | 36.84 | 572,147 | -0.01(-0.02%) |
Jan 07, 2022 | 36.42 | 37.11 | 36.42 | 36.85 | 531,426 | +0.19(+0.51%) |
Jan 06, 2022 | 36.66 | 37.07 | 36.17 | 36.66 | 499,697 | +0.13(+0.36%) |
Jan 05, 2022 | 37.88 | 37.98 | 36.51 | 36.53 | 536,635 | -1.36(-3.60%) |
Jan 04, 2022 | 38.05 | 38.46 | 37.86 | 37.89 | 517,428 | +0.19(+0.49%) |
Jan 03, 2022 | 37.68 | 38.21 | 37.57 | 37.71 | 375,546 | +0.16(+0.42%) |
Dec 31, 2021 | 37.25 | 37.74 | 37.25 | 37.55 | 388,547 | +0.21(+0.57%) |
Dec 30, 2021 | 37.58 | 37.80 | 37.29 | 37.33 | 361,156 | -0.16(-0.43%) |
Dec 29, 2021 | 37.15 | 37.70 | 37.07 | 37.49 | 422,543 | +0.50(+1.37%) |
Dec 28, 2021 | 36.78 | 37.42 | 36.78 | 36.99 | 341,771 | +0.18(+0.48%) |
Dec 27, 2021 | 36.38 | 37.03 | 36.38 | 36.81 | 379,547 | +0.71(+1.96%) |
Dec 23, 2021 | 35.82 | 36.31 | 35.76 | 36.10 | 489,240 | +0.37(+1.04%) |
Dec 22, 2021 | 35.46 | 35.90 | 35.37 | 35.73 | 581,685 | +0.30(+0.85%) |
Dec 21, 2021 | 35.11 | 35.62 | 34.93 | 35.43 | 624,819 | +0.89(+2.56%) |
Dec 20, 2021 | 35.01 | 35.19 | 34.08 | 34.54 | 693,208 | -1.07(-3.01%) |
Dec 17, 2021 | 35.38 | 36.35 | 35.33 | 35.62 | 884,269 | +0.02(+0.05%) |
Dec 16, 2021 | 36.56 | 36.74 | 35.58 | 35.60 | 593,728 | -0.72(-1.98%) |
Dec 15, 2021 | 35.47 | 36.41 | 35.46 | 36.32 | 511,121 | +0.71(+1.99%) |
Dec 14, 2021 | 35.34 | 36.24 | 35.34 | 35.61 | 438,494 | -0.10(-0.27%) |
Dec 13, 2021 | 36.17 | 36.43 | 35.39 | 35.70 | 330,520 | -0.55(-1.51%) |
Dec 10, 2021 | 36.71 | 36.77 | 35.88 | 36.25 | 465,852 | -0.27(-0.73%) |
Dec 09, 2021 | 37.22 | 37.46 | 36.49 | 36.52 | 318,837 | -0.94(-2.51%) |
Dec 08, 2021 | 37.73 | 38.01 | 37.39 | 37.46 | 489,993 | -0.23(-0.61%) |
Dec 07, 2021 | 36.94 | 37.93 | 36.89 | 37.69 | 926,353 | +1.41(+3.88%) |
Dec 06, 2021 | 36.17 | 36.51 | 35.62 | 36.28 | 567,069 | +0.69(+1.94%) |
Dec 03, 2021 | 36.31 | 36.31 | 35.25 | 35.59 | 600,852 | -0.55(-1.52%) |
Dec 02, 2021 | 35.74 | 36.51 | 35.62 | 36.14 | 576,775 | +0.59(+1.67%) |