Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.95 | 31.02 | 30.36 | 30.71 | 1,006,780 | -0.63(-2.00%) |
Feb 25, 2022 | 30.72 | 31.55 | 30.78 | 31.34 | 589,271 | +0.85(+2.78%) |
Feb 24, 2022 | 30.35 | 30.65 | 29.78 | 30.49 | 934,400 | -0.37(-1.19%) |
Feb 23, 2022 | 31.13 | 31.41 | 30.80 | 30.86 | 541,794 | -0.09(-0.30%) |
Feb 22, 2022 | 30.81 | 31.26 | 30.67 | 30.95 | 593,848 | -0.72(-2.27%) |
Feb 18, 2022 | 31.67 | 0 | -0.17(-0.52%) | |||
Feb 17, 2022 | 31.68 | 31.97 | 31.52 | 31.83 | 621,865 | +0.13(+0.40%) |
Feb 16, 2022 | 31.16 | 31.74 | 31.11 | 31.71 | 733,001 | +0.36(+1.13%) |
Feb 15, 2022 | 30.82 | 31.49 | 30.77 | 31.35 | 1,397,480 | +0.65(+2.11%) |
Feb 14, 2022 | 31.07 | 31.30 | 30.20 | 30.70 | 807,349 | -0.36(-1.17%) |
Feb 11, 2022 | 31.31 | 31.58 | 30.91 | 31.07 | 676,984 | -0.14(-0.44%) |
Feb 10, 2022 | 31.00 | 31.55 | 30.82 | 31.21 | 1,013,534 | -0.02(-0.06%) |
Feb 09, 2022 | 31.83 | 32.13 | 31.10 | 31.22 | 1,276,604 | -0.47(-1.47%) |
Feb 08, 2022 | 31.83 | 32.15 | 31.49 | 31.69 | 1,237,894 | -0.17(-0.54%) |
Feb 07, 2022 | 31.32 | 32.73 | 30.73 | 31.86 | 2,735,865 | +0.72(+2.31%) |
Feb 04, 2022 | 33.02 | 33.43 | 31.04 | 31.14 | 1,485,115 | -2.35(-7.02%) |
Feb 03, 2022 | 33.74 | 33.48 | 33.49 | 561,673 | -0.39(-1.16%) | |
Feb 02, 2022 | 33.63 | 33.99 | 33.21 | 33.89 | 867,015 | +0.09(+0.27%) |
Feb 01, 2022 | 34.28 | 34.38 | 33.46 | 33.80 | 757,840 | -0.50(-1.46%) |
Jan 31, 2022 | 33.96 | 34.32 | 34.30 | 736,349 | +0.01(+0.03%) | |
Jan 28, 2022 | 33.76 | 34.30 | 33.08 | 34.29 | 823,092 | +0.28(+0.83%) |
Jan 27, 2022 | 34.38 | 34.78 | 33.78 | 34.01 | 492,595 | -0.28(-0.82%) |
Jan 26, 2022 | 34.67 | 35.28 | 34.21 | 34.29 | 811,912 | -0.87(-2.46%) |
Jan 25, 2022 | 35.75 | 35.87 | 34.78 | 35.15 | 707,680 | -0.74(-2.06%) |
Jan 24, 2022 | 35.19 | 36.00 | 35.11 | 35.89 | 634,841 | +0.39(+1.10%) |
Jan 21, 2022 | 35.80 | 36.11 | 35.30 | 35.50 | 655,851 | -0.26(-0.71%) |
Jan 20, 2022 | 36.65 | 36.82 | 35.70 | 35.76 | 686,080 | -1.01(-2.75%) |
Jan 19, 2022 | 37.57 | 37.64 | 36.61 | 36.77 | 619,345 | -0.74(-1.97%) |
Jan 18, 2022 | 37.06 | 37.95 | 36.97 | 37.51 | 812,021 | +0.13(+0.34%) |
Jan 14, 2022 | 37.38 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 37.06 | 37.55 | 36.72 | 36.78 | 1,048,419 | -0.18(-0.49%) |
Jan 12, 2022 | 37.84 | 37.84 | 36.84 | 36.96 | 500,738 | -0.85(-2.24%) |
Jan 11, 2022 | 37.53 | 37.85 | 37.11 | 37.81 | 622,198 | +0.67(+1.82%) |
Jan 10, 2022 | 37.29 | 37.45 | 36.70 | 37.13 | 444,414 | -0.06(-0.17%) |
Jan 07, 2022 | 36.78 | 37.30 | 36.71 | 37.20 | 723,637 | +0.48(+1.32%) |
Jan 06, 2022 | 37.14 | 37.30 | 36.70 | 36.71 | 544,364 | -0.22(-0.59%) |
Jan 05, 2022 | 37.21 | 37.65 | 36.91 | 36.93 | 560,082 | -0.26(-0.71%) |
Jan 04, 2022 | 37.27 | 37.66 | 37.13 | 37.20 | 576,405 | +0.06(+0.17%) |
Jan 03, 2022 | 36.49 | 37.19 | 36.49 | 37.13 | 677,005 | +0.57(+1.55%) |
Dec 31, 2021 | 35.95 | 36.69 | 35.87 | 36.57 | 674,149 | +0.62(+1.73%) |
Dec 30, 2021 | 36.32 | 36.43 | 35.69 | 35.95 | 501,605 | -0.38(-1.05%) |
Dec 29, 2021 | 35.78 | 36.35 | 35.77 | 36.33 | 817,859 | +0.51(+1.43%) |
Dec 28, 2021 | 35.68 | 35.99 | 35.39 | 35.82 | 377,798 | +0.22(+0.61%) |
Dec 27, 2021 | 35.13 | 35.70 | 34.94 | 35.60 | 508,570 | +0.49(+1.40%) |
Dec 23, 2021 | 34.89 | 35.40 | 34.82 | 35.11 | 394,394 | +0.23(+0.65%) |
Dec 22, 2021 | 34.76 | 35.04 | 34.42 | 34.88 | 518,140 | +0.16(+0.47%) |
Dec 21, 2021 | 34.38 | 34.84 | 33.76 | 34.72 | 928,918 | +0.36(+1.06%) |
Dec 20, 2021 | 34.21 | 34.49 | 33.79 | 34.35 | 722,257 | -0.10(-0.29%) |
Dec 17, 2021 | 34.73 | 34.99 | 34.25 | 34.45 | 1,344,595 | -0.28(-0.81%) |
Dec 16, 2021 | 35.05 | 35.44 | 34.42 | 34.73 | 854,650 | -0.24(-0.68%) |
Dec 15, 2021 | 35.92 | 36.15 | 34.90 | 34.97 | 794,117 | -0.97(-2.69%) |
Dec 14, 2021 | 35.68 | 36.37 | 35.56 | 35.94 | 930,906 | +0.37(+1.05%) |
Dec 13, 2021 | 35.68 | 36.06 | 35.26 | 35.56 | 644,720 | -0.35(-0.96%) |
Dec 10, 2021 | 36.02 | 36.38 | 35.84 | 35.91 | 418,351 | -0.07(-0.20%) |
Dec 09, 2021 | 35.93 | 36.40 | 35.67 | 35.98 | 442,196 | -0.03(-0.08%) |
Dec 08, 2021 | 35.94 | 36.32 | 35.82 | 36.01 | 457,354 | +0.31(+0.87%) |
Dec 07, 2021 | 35.87 | 36.17 | 35.52 | 35.70 | 721,325 | -0.14(-0.38%) |
Dec 06, 2021 | 35.44 | 36.17 | 35.16 | 35.84 | 624,799 | +0.79(+2.26%) |
Dec 03, 2021 | 34.42 | 35.23 | 34.35 | 35.04 | 607,830 | +0.74(+2.15%) |
Dec 02, 2021 | 34.16 | 34.61 | 34.03 | 34.31 | 737,056 | +0.35(+1.02%) |