Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.36 | 32.59 | 32.28 | 32.43 | 25,581 | -0.09(-0.29%) |
Feb 25, 2022 | 31.91 | 32.52 | 32.25 | 32.52 | 24,529 | +0.46(+1.42%) |
Feb 24, 2022 | 31.83 | 32.44 | 31.64 | 32.07 | 31,340 | +0.10(+0.32%) |
Feb 23, 2022 | 32.22 | 32.56 | 31.96 | 31.96 | 27,402 | -0.20(-0.64%) |
Feb 22, 2022 | 31.90 | 32.54 | 31.88 | 32.17 | 16,540 | +0.27(+0.85%) |
Feb 18, 2022 | 31.90 | 0 | -0.33(-1.04%) | |||
Feb 17, 2022 | 32.34 | 32.35 | 32.07 | 32.23 | 5,811 | -0.29(-0.89%) |
Feb 16, 2022 | 31.87 | 32.57 | 31.87 | 32.52 | 10,172 | +0.24(+0.75%) |
Feb 15, 2022 | 31.99 | 32.53 | 31.85 | 32.28 | 13,165 | +0.30(+0.93%) |
Feb 14, 2022 | 32.41 | 32.89 | 31.98 | 31.98 | 11,702 | +0.32(+1.00%) |
Feb 11, 2022 | 32.34 | 32.43 | 31.62 | 31.67 | 7,810 | -0.47(-1.45%) |
Feb 10, 2022 | 31.89 | 32.40 | 31.30 | 32.13 | 16,008 | +0.19(+0.58%) |
Feb 09, 2022 | 31.47 | 32.01 | 31.35 | 31.95 | 9,239 | +0.38(+1.20%) |
Feb 08, 2022 | 31.67 | 31.67 | 31.26 | 31.57 | 7,087 | +0.20(+0.65%) |
Feb 07, 2022 | 31.19 | 31.59 | 31.19 | 31.36 | 7,527 | -0.05(-0.15%) |
Feb 04, 2022 | 31.27 | 31.41 | 31.27 | 31.41 | 2,167 | +0.05(+0.15%) |
Feb 03, 2022 | 31.00 | 31.36 | 3,465 | -0.18(-0.59%) | ||
Feb 02, 2022 | 31.48 | 31.55 | 31.02 | 31.55 | 4,909 | +0.09(+0.29%) |
Feb 01, 2022 | 31.30 | 31.58 | 31.29 | 31.46 | 6,847 | +0.16(+0.50%) |
Jan 31, 2022 | 31.46 | 31.30 | 9,487 | +0.29(+0.92%) | ||
Jan 28, 2022 | 31.27 | 31.99 | 30.80 | 31.01 | 8,040 | +0.02(+0.06%) |
Jan 27, 2022 | 30.79 | 31.85 | 30.77 | 30.99 | 22,809 | +0.57(+1.89%) |
Jan 26, 2022 | 30.47 | 31.59 | 29.86 | 30.42 | 12,644 | +0.09(+0.31%) |
Jan 25, 2022 | 30.31 | 31.38 | 30.17 | 30.33 | 3,966 | -0.03(-0.09%) |
Jan 24, 2022 | 30.73 | 31.22 | 30.02 | 30.35 | 33,788 | -0.45(-1.47%) |
Jan 21, 2022 | 30.55 | 31.89 | 30.06 | 30.81 | 11,170 | +0.11(+0.35%) |
Jan 20, 2022 | 31.39 | 31.55 | 30.52 | 30.70 | 7,537 | -0.89(-2.83%) |
Jan 19, 2022 | 31.41 | 31.67 | 31.04 | 31.59 | 7,105 | +0.28(+0.88%) |
Jan 18, 2022 | 31.25 | 31.90 | 31.04 | 31.32 | 9,701 | -0.26(-0.81%) |
Jan 14, 2022 | 31.58 | 0 | -0.15(-0.47%) | |||
Jan 13, 2022 | 31.55 | 31.91 | 31.54 | 31.72 | 2,549 | +0.17(+0.53%) |
Jan 12, 2022 | 31.78 | 32.05 | 31.28 | 31.56 | 5,620 | -0.13(-0.41%) |
Jan 11, 2022 | 31.82 | 31.90 | 31.36 | 31.69 | 8,015 | +0.02(+0.07%) |
Jan 10, 2022 | 30.95 | 32.01 | 30.95 | 31.66 | 11,937 | +0.22(+0.69%) |
Jan 07, 2022 | 31.24 | 31.45 | 31.24 | 31.45 | 2,379 | +0.63(+2.04%) |
Jan 06, 2022 | 30.57 | 31.16 | 30.56 | 30.82 | 6,744 | +0.15(+0.48%) |
Jan 05, 2022 | 30.51 | 30.99 | 30.09 | 30.67 | 5,351 | +0.28(+0.91%) |
Jan 04, 2022 | 30.31 | 30.77 | 30.16 | 30.39 | 8,184 | +0.45(+1.51%) |
Jan 03, 2022 | 30.36 | 30.43 | 29.65 | 29.94 | 14,365 | -0.44(-1.46%) |
Dec 31, 2021 | 30.28 | 30.38 | 30.19 | 30.38 | 4,113 | +0.24(+0.78%) |
Dec 30, 2021 | 29.95 | 30.37 | 29.77 | 30.15 | 8,745 | +0.12(+0.42%) |
Dec 29, 2021 | 30.35 | 30.35 | 29.57 | 30.02 | 6,304 | +0.50(+1.69%) |
Dec 28, 2021 | 29.45 | 29.95 | 29.36 | 29.52 | 46,342 | -0.20(-0.68%) |
Dec 27, 2021 | 29.45 | 29.79 | 29.16 | 29.73 | 13,690 | +0.16(+0.53%) |
Dec 23, 2021 | 29.02 | 29.92 | 29.02 | 29.57 | 19,628 | +0.55(+1.88%) |
Dec 22, 2021 | 29.61 | 29.83 | 28.89 | 29.02 | 22,824 | -0.14(-0.48%) |
Dec 21, 2021 | 29.09 | 29.66 | 29.09 | 29.16 | 13,710 | -0.12(-0.41%) |
Dec 20, 2021 | 28.68 | 29.31 | 28.58 | 29.28 | 11,629 | +0.20(+0.70%) |
Dec 17, 2021 | 28.91 | 29.61 | 28.10 | 29.08 | 22,883 | -0.05(-0.16%) |
Dec 16, 2021 | 30.47 | 30.47 | 28.90 | 29.12 | 53,958 | +0.07(+0.25%) |
Dec 15, 2021 | 28.77 | 29.43 | 28.68 | 29.05 | 34,635 | +0.36(+1.26%) |
Dec 14, 2021 | 28.36 | 29.49 | 28.36 | 28.69 | 18,276 | -0.18(-0.61%) |
Dec 13, 2021 | 29.75 | 30.57 | 28.86 | 28.86 | 48,502 | -1.04(-3.47%) |
Dec 10, 2021 | 29.73 | 31.12 | 29.72 | 29.90 | 8,877 | +0.18(+0.62%) |
Dec 09, 2021 | 29.45 | 31.45 | 29.11 | 29.72 | 14,504 | +0.34(+1.17%) |
Dec 08, 2021 | 29.13 | 29.48 | 28.83 | 29.37 | 11,604 | +0.42(+1.44%) |
Dec 07, 2021 | 29.48 | 29.48 | 28.77 | 28.96 | 11,102 | +0.33(+1.16%) |
Dec 06, 2021 | 28.81 | 29.39 | 28.47 | 28.62 | 11,987 | +0.16(+0.55%) |
Dec 03, 2021 | 28.62 | 28.65 | 28.23 | 28.47 | 3,275 | -0.44(-1.54%) |
Dec 02, 2021 | 28.62 | 29.03 | 28.58 | 28.91 | 14,650 | +0.43(+1.53%) |