Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.46 | 38.53 | 37.46 | 38.17 | 348,008 | -0.01(-0.02%) |
Feb 25, 2022 | 37.14 | 38.27 | 37.48 | 38.18 | 164,399 | +1.17(+3.17%) |
Feb 24, 2022 | 36.88 | 37.21 | 36.30 | 37.01 | 260,133 | -0.50(-1.35%) |
Feb 23, 2022 | 37.81 | 38.11 | 37.31 | 37.51 | 160,191 | -0.19(-0.51%) |
Feb 22, 2022 | 37.45 | 37.97 | 37.27 | 37.70 | 179,875 | +0.24(+0.64%) |
Feb 18, 2022 | 37.47 | 0 | +0.34(+0.91%) | |||
Feb 17, 2022 | 37.08 | 37.24 | 36.74 | 37.13 | 144,779 | -0.30(-0.81%) |
Feb 16, 2022 | 37.09 | 37.77 | 37.09 | 37.43 | 113,826 | +0.17(+0.44%) |
Feb 15, 2022 | 36.96 | 37.60 | 36.96 | 37.26 | 146,621 | +0.48(+1.30%) |
Feb 14, 2022 | 37.30 | 37.54 | 36.66 | 36.79 | 266,437 | -0.39(-1.04%) |
Feb 11, 2022 | 37.73 | 37.90 | 37.02 | 37.17 | 211,868 | -0.56(-1.48%) |
Feb 10, 2022 | 37.48 | 38.13 | 37.32 | 37.73 | 243,854 | -0.13(-0.34%) |
Feb 09, 2022 | 39.35 | 39.35 | 37.33 | 37.86 | 378,689 | -1.37(-3.49%) |
Feb 08, 2022 | 38.17 | 39.42 | 38.17 | 39.23 | 507,525 | +1.03(+2.69%) |
Feb 07, 2022 | 36.89 | 38.39 | 36.74 | 38.20 | 356,948 | +1.73(+4.73%) |
Feb 04, 2022 | 36.23 | 36.72 | 35.55 | 36.47 | 386,006 | +0.26(+0.71%) |
Feb 03, 2022 | 36.10 | 36.61 | 36.22 | 467,045 | +0.30(+0.84%) | |
Feb 02, 2022 | 34.59 | 37.15 | 34.20 | 35.91 | 706,346 | +1.50(+4.35%) |
Feb 01, 2022 | 34.78 | 35.07 | 33.94 | 34.42 | 427,229 | -0.47(-1.34%) |
Jan 31, 2022 | 34.23 | 34.90 | 34.15 | 34.89 | 449,815 | +0.39(+1.12%) |
Jan 28, 2022 | 34.01 | 34.73 | 33.74 | 34.50 | 388,642 | +0.40(+1.18%) |
Jan 27, 2022 | 34.36 | 34.98 | 33.82 | 34.10 | 414,658 | -0.33(-0.96%) |
Jan 26, 2022 | 35.12 | 35.63 | 34.34 | 34.43 | 378,054 | -0.58(-1.65%) |
Jan 25, 2022 | 34.81 | 35.38 | 34.01 | 35.01 | 239,209 | -0.17(-0.50%) |
Jan 24, 2022 | 33.72 | 35.38 | 33.72 | 35.18 | 460,283 | +1.18(+3.48%) |
Jan 21, 2022 | 34.08 | 34.69 | 33.96 | 34.00 | 346,507 | -0.08(-0.24%) |
Jan 20, 2022 | 34.16 | 34.89 | 33.92 | 34.08 | 306,366 | +0.00(+0.00%) |
Jan 19, 2022 | 35.80 | 35.80 | 34.06 | 34.08 | 497,470 | -1.52(-4.28%) |
Jan 18, 2022 | 36.17 | 36.37 | 35.57 | 35.60 | 186,107 | -0.90(-2.46%) |
Jan 14, 2022 | 36.50 | 0 | +0.39(+1.09%) | |||
Jan 13, 2022 | 35.38 | 36.30 | 35.34 | 36.11 | 227,493 | +0.73(+2.05%) |
Jan 12, 2022 | 35.71 | 36.01 | 35.24 | 35.38 | 218,435 | -0.29(-0.82%) |
Jan 11, 2022 | 36.29 | 36.30 | 35.10 | 35.68 | 214,907 | -0.44(-1.22%) |
Jan 10, 2022 | 36.47 | 36.59 | 35.97 | 36.12 | 259,484 | -0.19(-0.53%) |
Jan 07, 2022 | 35.79 | 36.36 | 35.71 | 36.31 | 165,599 | +0.49(+1.36%) |
Jan 06, 2022 | 35.54 | 35.86 | 35.27 | 35.82 | 232,323 | +0.48(+1.35%) |
Jan 05, 2022 | 35.80 | 36.16 | 35.32 | 35.35 | 244,410 | -0.46(-1.28%) |
Jan 04, 2022 | 35.64 | 36.06 | 35.46 | 35.80 | 193,196 | +0.28(+0.77%) |
Jan 03, 2022 | 35.72 | 35.91 | 35.36 | 35.53 | 286,255 | +0.01(+0.03%) |
Dec 31, 2021 | 35.57 | 35.76 | 35.45 | 35.52 | 158,815 | -0.06(-0.15%) |
Dec 30, 2021 | 35.80 | 35.95 | 35.45 | 35.57 | 256,324 | -0.15(-0.41%) |
Dec 29, 2021 | 35.99 | 36.16 | 35.62 | 35.72 | 172,647 | -0.16(-0.43%) |
Dec 28, 2021 | 35.75 | 36.13 | 35.66 | 35.88 | 159,796 | +0.11(+0.31%) |
Dec 27, 2021 | 35.59 | 35.89 | 35.22 | 35.77 | 196,548 | +0.31(+0.88%) |
Dec 23, 2021 | 34.97 | 35.67 | 34.90 | 35.46 | 173,532 | +0.73(+2.11%) |
Dec 22, 2021 | 34.24 | 34.74 | 34.12 | 34.72 | 189,893 | +0.53(+1.56%) |
Dec 21, 2021 | 33.77 | 34.65 | 33.77 | 34.19 | 186,774 | +0.50(+1.50%) |
Dec 20, 2021 | 34.20 | 34.50 | 33.23 | 33.68 | 338,403 | -0.90(-2.60%) |
Dec 17, 2021 | 34.31 | 34.72 | 34.13 | 34.58 | 900,236 | +0.00(+0.00%) |
Dec 16, 2021 | 34.70 | 35.61 | 34.55 | 34.58 | 380,106 | +0.23(+0.67%) |
Dec 15, 2021 | 34.58 | 34.97 | 34.25 | 34.35 | 616,107 | -0.20(-0.58%) |
Dec 14, 2021 | 34.49 | 35.24 | 34.49 | 34.56 | 257,938 | +0.15(+0.42%) |
Dec 13, 2021 | 34.69 | 35.04 | 34.26 | 34.41 | 214,749 | -0.47(-1.36%) |
Dec 10, 2021 | 34.89 | 35.09 | 34.64 | 34.88 | 113,725 | +0.16(+0.47%) |
Dec 09, 2021 | 34.80 | 34.91 | 34.44 | 34.72 | 114,338 | -0.39(-1.12%) |
Dec 08, 2021 | 35.09 | 35.31 | 34.97 | 35.11 | 114,934 | +0.07(+0.21%) |
Dec 07, 2021 | 35.26 | 35.38 | 34.66 | 35.04 | 170,881 | -0.12(-0.34%) |
Dec 06, 2021 | 34.75 | 35.72 | 34.75 | 35.16 | 168,492 | +0.92(+2.69%) |
Dec 03, 2021 | 34.67 | 34.78 | 33.92 | 34.24 | 168,912 | -0.32(-0.92%) |
Dec 02, 2021 | 34.04 | 34.71 | 33.68 | 34.56 | 129,951 | +0.84(+2.48%) |