Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.57 | 32.21 | 31.55 | 31.91 | 2,729,455 | -0.06(-0.18%) |
Feb 25, 2022 | 31.34 | 31.99 | 31.50 | 31.97 | 3,849,322 | +0.62(+1.96%) |
Feb 24, 2022 | 30.07 | 31.41 | 30.02 | 31.35 | 5,428,419 | -0.01(-0.03%) |
Feb 23, 2022 | 32.30 | 32.33 | 31.31 | 31.36 | 2,117,382 | -0.64(-2.01%) |
Feb 22, 2022 | 32.01 | 32.32 | 31.68 | 32.00 | 2,022,131 | -0.53(-1.63%) |
Feb 18, 2022 | 32.53 | 0 | -0.11(-0.35%) | |||
Feb 17, 2022 | 33.06 | 33.12 | 32.62 | 32.65 | 1,737,040 | -0.82(-2.46%) |
Feb 16, 2022 | 33.04 | 33.54 | 33.02 | 33.47 | 1,600,756 | +0.36(+1.09%) |
Feb 15, 2022 | 32.98 | 33.15 | 32.87 | 33.11 | 2,118,101 | +0.95(+2.95%) |
Feb 14, 2022 | 32.07 | 32.28 | 31.83 | 32.16 | 2,274,047 | -0.35(-1.08%) |
Feb 11, 2022 | 33.29 | 33.37 | 32.39 | 32.51 | 2,852,757 | -0.82(-2.47%) |
Feb 10, 2022 | 33.43 | 33.87 | 33.23 | 33.34 | 2,424,397 | -0.59(-1.73%) |
Feb 09, 2022 | 33.94 | 33.98 | 33.80 | 33.93 | 2,340,776 | +0.82(+2.49%) |
Feb 08, 2022 | 32.98 | 33.16 | 32.78 | 33.10 | 2,148,126 | +0.24(+0.72%) |
Feb 07, 2022 | 32.79 | 33.11 | 32.72 | 32.87 | 2,298,598 | +0.61(+1.88%) |
Feb 04, 2022 | 32.38 | 32.49 | 32.04 | 32.26 | 2,918,564 | -0.23(-0.70%) |
Feb 03, 2022 | 32.52 | 32.43 | 32.49 | 1,991,133 | -1.20(-3.57%) | |
Feb 02, 2022 | 33.49 | 33.77 | 33.47 | 33.69 | 2,167,796 | +0.36(+1.08%) |
Feb 01, 2022 | 33.34 | 33.36 | 32.93 | 33.33 | 2,105,636 | +0.39(+1.18%) |
Jan 31, 2022 | 32.29 | 32.97 | 32.94 | 2,758,577 | +0.77(+2.39%) | |
Jan 28, 2022 | 31.78 | 32.18 | 31.38 | 32.17 | 2,949,328 | -0.55(-1.68%) |
Jan 27, 2022 | 33.38 | 33.60 | 32.56 | 32.72 | 3,141,526 | -0.67(-2.01%) |
Jan 26, 2022 | 34.08 | 34.18 | 33.13 | 33.40 | 2,904,365 | -0.03(-0.08%) |
Jan 25, 2022 | 33.44 | 33.67 | 33.02 | 33.42 | 2,811,116 | -0.41(-1.20%) |
Jan 24, 2022 | 33.32 | 33.86 | 32.69 | 33.83 | 3,404,644 | -0.64(-1.87%) |
Jan 21, 2022 | 34.76 | 34.95 | 34.44 | 34.48 | 2,543,248 | -0.55(-1.57%) |
Jan 20, 2022 | 35.43 | 35.69 | 34.99 | 35.03 | 1,893,756 | -0.06(-0.16%) |
Jan 19, 2022 | 35.41 | 35.49 | 35.03 | 35.08 | 3,164,329 | +0.39(+1.12%) |
Jan 18, 2022 | 34.79 | 34.83 | 34.54 | 34.69 | 1,742,689 | -0.69(-1.95%) |
Jan 14, 2022 | 35.39 | 0 | -0.57(-1.58%) | |||
Jan 13, 2022 | 36.32 | 36.41 | 35.89 | 35.95 | 1,636,848 | -0.63(-1.71%) |
Jan 12, 2022 | 36.30 | 36.61 | 36.29 | 36.58 | 1,604,858 | +1.13(+3.18%) |
Jan 11, 2022 | 35.02 | 35.47 | 34.91 | 35.45 | 2,097,486 | +0.61(+1.74%) |
Jan 10, 2022 | 34.92 | 34.98 | 34.44 | 34.85 | 2,392,464 | -1.25(-3.46%) |
Jan 07, 2022 | 36.09 | 36.24 | 35.82 | 36.10 | 1,448,316 | -0.16(-0.44%) |
Jan 06, 2022 | 36.29 | 36.52 | 36.18 | 36.26 | 1,871,426 | -0.15(-0.42%) |
Jan 05, 2022 | 36.89 | 37.05 | 36.40 | 36.41 | 1,670,976 | -0.54(-1.46%) |
Jan 04, 2022 | 36.78 | 37.05 | 36.72 | 36.95 | 1,733,096 | +0.50(+1.38%) |
Jan 03, 2022 | 36.59 | 36.63 | 36.24 | 36.45 | 2,033,765 | +0.28(+0.79%) |
Dec 31, 2021 | 36.11 | 36.33 | 36.11 | 36.16 | 746,121 | +0.03(+0.08%) |
Dec 30, 2021 | 36.39 | 36.48 | 36.09 | 36.13 | 1,446,725 | -0.48(-1.32%) |
Dec 29, 2021 | 36.30 | 36.63 | 36.30 | 36.62 | 957,384 | +0.26(+0.70%) |
Dec 28, 2021 | 36.30 | 36.43 | 36.26 | 36.36 | 846,911 | +0.10(+0.29%) |
Dec 27, 2021 | 35.93 | 36.29 | 35.92 | 36.26 | 1,033,339 | +0.47(+1.32%) |
Dec 23, 2021 | 35.45 | 35.87 | 35.43 | 35.78 | 883,923 | +0.72(+2.05%) |
Dec 22, 2021 | 34.59 | 35.07 | 34.57 | 35.06 | 978,820 | +0.01(+0.03%) |
Dec 21, 2021 | 34.78 | 35.06 | 34.65 | 35.05 | 1,036,870 | +0.42(+1.20%) |
Dec 20, 2021 | 34.67 | 34.68 | 34.32 | 34.64 | 1,821,307 | -0.19(-0.54%) |
Dec 17, 2021 | 35.05 | 35.17 | 34.81 | 34.83 | 1,829,796 | -0.60(-1.68%) |
Dec 16, 2021 | 35.51 | 35.73 | 35.25 | 35.42 | 1,910,405 | +0.57(+1.63%) |
Dec 15, 2021 | 34.44 | 34.86 | 34.22 | 34.85 | 1,732,188 | +0.58(+1.69%) |
Dec 14, 2021 | 34.83 | 34.91 | 34.07 | 34.28 | 1,422,712 | -0.48(-1.39%) |
Dec 13, 2021 | 34.85 | 34.92 | 34.74 | 34.76 | 1,074,266 | -0.04(-0.11%) |
Dec 10, 2021 | 34.77 | 34.87 | 34.67 | 34.80 | 1,385,199 | +0.01(+0.03%) |
Dec 09, 2021 | 34.78 | 34.87 | 34.69 | 34.79 | 1,248,336 | -0.08(-0.22%) |
Dec 08, 2021 | 34.76 | 34.94 | 34.66 | 34.86 | 1,397,622 | +0.50(+1.46%) |
Dec 07, 2021 | 33.94 | 34.46 | 33.94 | 34.36 | 2,488,835 | +0.14(+0.42%) |
Dec 06, 2021 | 33.90 | 34.29 | 33.77 | 34.22 | 1,996,044 | +0.66(+1.98%) |
Dec 03, 2021 | 34.01 | 34.04 | 33.23 | 33.56 | 2,043,499 | +0.11(+0.34%) |
Dec 02, 2021 | 32.96 | 33.54 | 32.92 | 33.44 | 2,155,931 | +1.09(+3.37%) |