Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.63 | 31.85 | 31.32 | 31.78 | 1,466,318 | -0.05(-0.16%) |
Feb 25, 2022 | 31.63 | 31.94 | 31.62 | 31.83 | 1,072,007 | +0.35(+1.11%) |
Feb 24, 2022 | 29.83 | 31.61 | 29.73 | 31.48 | 1,476,440 | +0.56(+1.81%) |
Feb 23, 2022 | 31.75 | 31.75 | 30.88 | 30.92 | 658,797 | -0.64(-2.03%) |
Feb 22, 2022 | 32.30 | 32.30 | 31.26 | 31.56 | 1,049,874 | -0.84(-2.59%) |
Feb 18, 2022 | 32.40 | 0 | +0.26(+0.81%) | |||
Feb 17, 2022 | 32.80 | 32.80 | 32.05 | 32.14 | 738,669 | -0.78(-2.37%) |
Feb 16, 2022 | 32.67 | 32.99 | 32.67 | 32.92 | 756,105 | +0.17(+0.52%) |
Feb 15, 2022 | 32.57 | 32.76 | 32.43 | 32.75 | 410,982 | +0.57(+1.77%) |
Feb 14, 2022 | 32.44 | 32.58 | 31.99 | 32.18 | 999,943 | -0.31(-0.95%) |
Feb 11, 2022 | 32.87 | 33.16 | 32.26 | 32.49 | 1,467,266 | -0.35(-1.07%) |
Feb 10, 2022 | 33.35 | 33.76 | 32.77 | 32.84 | 1,253,708 | -0.64(-1.91%) |
Feb 09, 2022 | 33.51 | 33.66 | 33.38 | 33.48 | 526,292 | +0.21(+0.63%) |
Feb 08, 2022 | 32.95 | 33.42 | 32.95 | 33.27 | 373,891 | +0.32(+0.97%) |
Feb 07, 2022 | 32.87 | 33.32 | 32.87 | 32.95 | 2,885,888 | +0.09(+0.27%) |
Feb 04, 2022 | 32.89 | 33.06 | 32.37 | 32.86 | 729,998 | -0.06(-0.18%) |
Feb 03, 2022 | 33.27 | 32.92 | 32.92 | 589,650 | -0.62(-1.85%) | |
Feb 02, 2022 | 33.85 | 33.97 | 33.17 | 33.54 | 510,613 | -0.23(-0.68%) |
Feb 01, 2022 | 33.91 | 33.91 | 33.18 | 33.77 | 892,532 | -0.11(-0.32%) |
Jan 31, 2022 | 32.92 | 33.90 | 33.88 | 704,507 | +0.80(+2.42%) | |
Jan 28, 2022 | 32.87 | 33.11 | 32.12 | 33.08 | 2,624,542 | +0.31(+0.95%) |
Jan 27, 2022 | 33.37 | 33.70 | 32.59 | 32.77 | 1,045,265 | -0.31(-0.94%) |
Jan 26, 2022 | 33.63 | 34.04 | 33.04 | 33.08 | 1,132,185 | -0.22(-0.66%) |
Jan 25, 2022 | 32.49 | 33.47 | 32.14 | 33.30 | 1,734,283 | +0.43(+1.31%) |
Jan 24, 2022 | 32.51 | 32.94 | 31.44 | 32.87 | 2,381,907 | -0.05(-0.17%) |
Jan 21, 2022 | 33.31 | 33.46 | 32.86 | 32.92 | 1,416,405 | -0.54(-1.60%) |
Jan 20, 2022 | 34.06 | 34.32 | 33.43 | 33.46 | 721,094 | -0.60(-1.76%) |
Jan 19, 2022 | 34.52 | 34.63 | 34.04 | 34.06 | 597,856 | -0.43(-1.25%) |
Jan 18, 2022 | 34.70 | 34.98 | 34.46 | 34.49 | 795,375 | -0.53(-1.51%) |
Jan 14, 2022 | 35.02 | 0 | -0.12(-0.34%) | |||
Jan 13, 2022 | 35.30 | 35.56 | 35.09 | 35.14 | 576,896 | -0.17(-0.48%) |
Jan 12, 2022 | 35.26 | 35.41 | 35.05 | 35.31 | 513,931 | +0.02(+0.06%) |
Jan 11, 2022 | 34.92 | 35.33 | 34.82 | 35.29 | 505,518 | +0.36(+1.03%) |
Jan 10, 2022 | 34.95 | 35.08 | 34.70 | 34.93 | 823,724 | -0.04(-0.11%) |
Jan 07, 2022 | 34.96 | 35.12 | 34.82 | 34.97 | 529,106 | +0.18(+0.52%) |
Jan 06, 2022 | 34.72 | 35.09 | 34.62 | 34.79 | 624,167 | +0.11(+0.32%) |
Jan 05, 2022 | 35.36 | 35.44 | 34.62 | 34.68 | 678,442 | -0.63(-1.78%) |
Jan 04, 2022 | 35.21 | 35.63 | 35.21 | 35.31 | 727,806 | +0.12(+0.34%) |
Jan 03, 2022 | 34.61 | 35.38 | 34.61 | 35.19 | 643,071 | +0.68(+1.97%) |
Dec 31, 2021 | 34.66 | 34.84 | 34.48 | 34.51 | 334,850 | -0.23(-0.66%) |
Dec 30, 2021 | 34.80 | 35.17 | 34.72 | 34.74 | 410,267 | -0.08(-0.23%) |
Dec 29, 2021 | 34.83 | 34.89 | 34.60 | 34.82 | 378,332 | +0.00(+0.00%) |
Dec 28, 2021 | 34.78 | 35.20 | 34.75 | 34.82 | 447,459 | -0.01(-0.03%) |
Dec 27, 2021 | 34.71 | 34.84 | 34.34 | 34.83 | 335,411 | +0.15(+0.43%) |
Dec 23, 2021 | 34.44 | 34.79 | 34.44 | 34.68 | 882,195 | +0.26(+0.76%) |
Dec 22, 2021 | 34.02 | 34.53 | 33.95 | 34.42 | 1,055,519 | +0.37(+1.09%) |
Dec 21, 2021 | 33.01 | 34.14 | 33.01 | 34.05 | 744,356 | +1.38(+4.22%) |
Dec 20, 2021 | 33.02 | 33.02 | 32.11 | 32.67 | 1,434,529 | -0.76(-2.27%) |
Dec 17, 2021 | 33.75 | 33.77 | 33.17 | 33.43 | 1,082,500 | -0.26(-0.77%) |
Dec 16, 2021 | 34.21 | 34.40 | 33.57 | 33.69 | 940,172 | -0.33(-0.97%) |
Dec 15, 2021 | 33.85 | 34.06 | 33.38 | 34.02 | 1,108,404 | +0.25(+0.74%) |
Dec 14, 2021 | 34.30 | 34.65 | 33.72 | 33.77 | 895,080 | -0.63(-1.83%) |
Dec 13, 2021 | 34.83 | 34.84 | 34.14 | 34.40 | 1,311,170 | -1.63(-4.52%) |
Dec 10, 2021 | 36.70 | 36.76 | 35.93 | 36.03 | 950,915 | -0.51(-1.40%) |
Dec 09, 2021 | 36.74 | 36.74 | 36.46 | 36.54 | 290,395 | -0.25(-0.68%) |
Dec 08, 2021 | 36.76 | 37.04 | 36.65 | 36.79 | 515,139 | +0.05(+0.14%) |
Dec 07, 2021 | 36.65 | 36.92 | 36.50 | 36.74 | 545,472 | +0.36(+0.99%) |
Dec 06, 2021 | 35.78 | 36.62 | 35.72 | 36.38 | 731,936 | +0.85(+2.39%) |
Dec 03, 2021 | 36.03 | 36.03 | 35.40 | 35.53 | 632,830 | -0.40(-1.11%) |
Dec 02, 2021 | 34.91 | 36.05 | 34.89 | 35.93 | 738,793 | +1.16(+3.34%) |