Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.77 | 31.19 | 30.75 | 30.99 | 119,313 | -0.26(-0.83%) |
Feb 25, 2022 | 31.07 | 31.31 | 30.93 | 31.25 | 71,575 | +0.36(+1.17%) |
Feb 24, 2022 | 30.19 | 30.90 | 30.08 | 30.89 | 95,698 | -0.49(-1.56%) |
Feb 23, 2022 | 31.74 | 31.74 | 31.34 | 31.38 | 61,216 | -0.29(-0.92%) |
Feb 22, 2022 | 31.77 | 31.88 | 31.56 | 31.67 | 53,436 | -0.38(-1.19%) |
Feb 18, 2022 | 32.05 | 0 | -0.31(-0.96%) | |||
Feb 17, 2022 | 32.70 | 32.71 | 32.36 | 32.36 | 28,619 | -0.29(-0.89%) |
Feb 16, 2022 | 32.45 | 32.84 | 32.45 | 32.65 | 42,098 | +0.05(+0.15%) |
Feb 15, 2022 | 32.26 | 32.60 | 32.26 | 32.60 | 94,943 | +0.71(+2.23%) |
Feb 14, 2022 | 31.89 | 31.98 | 31.70 | 31.89 | 50,556 | -0.28(-0.87%) |
Feb 11, 2022 | 32.64 | 32.71 | 32.03 | 32.17 | 32,810 | -0.41(-1.26%) |
Feb 10, 2022 | 32.50 | 32.95 | 32.50 | 32.58 | 20,620 | -0.08(-0.24%) |
Feb 09, 2022 | 32.65 | 32.78 | 32.53 | 32.66 | 31,351 | +0.39(+1.21%) |
Feb 08, 2022 | 32.05 | 32.36 | 32.05 | 32.27 | 77,509 | +0.03(+0.09%) |
Feb 07, 2022 | 32.22 | 32.33 | 32.10 | 32.24 | 74,921 | +0.17(+0.53%) |
Feb 04, 2022 | 31.91 | 32.22 | 31.91 | 32.07 | 48,016 | -0.03(-0.09%) |
Feb 03, 2022 | 32.00 | 32.25 | 31.99 | 32.10 | 39,189 | -0.27(-0.83%) |
Feb 02, 2022 | 32.65 | 32.65 | 32.32 | 32.37 | 66,961 | -0.08(-0.25%) |
Feb 01, 2022 | 32.50 | 32.52 | 32.20 | 32.45 | 67,122 | +0.18(+0.56%) |
Jan 31, 2022 | 31.88 | 32.43 | 32.27 | 49,310 | +0.86(+2.72%) | |
Jan 28, 2022 | 31.32 | 31.41 | 30.99 | 31.41 | 64,927 | -0.03(-0.08%) |
Jan 27, 2022 | 31.79 | 31.79 | 31.35 | 31.44 | 47,824 | -0.43(-1.35%) |
Jan 26, 2022 | 32.38 | 32.38 | 31.84 | 31.87 | 52,332 | -0.13(-0.41%) |
Jan 25, 2022 | 32.00 | 32.20 | 31.75 | 32.00 | 46,746 | -0.06(-0.19%) |
Jan 24, 2022 | 32.14 | 32.14 | 31.52 | 32.06 | 54,292 | -0.44(-1.35%) |
Jan 21, 2022 | 32.95 | 32.98 | 32.50 | 32.50 | 24,916 | -0.42(-1.28%) |
Jan 20, 2022 | 33.34 | 33.52 | 32.92 | 32.92 | 19,805 | +0.10(+0.30%) |
Jan 19, 2022 | 32.97 | 32.97 | 32.78 | 32.82 | 30,221 | +0.17(+0.52%) |
Jan 18, 2022 | 32.76 | 32.85 | 32.55 | 32.65 | 22,828 | -0.53(-1.60%) |
Jan 14, 2022 | 33.18 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 33.42 | 33.53 | 33.08 | 33.16 | 20,089 | -0.27(-0.82%) |
Jan 12, 2022 | 33.35 | 33.55 | 33.35 | 33.44 | 20,850 | +0.49(+1.49%) |
Jan 11, 2022 | 32.39 | 32.99 | 32.39 | 32.95 | 40,052 | +0.72(+2.23%) |
Jan 10, 2022 | 32.05 | 32.23 | 32.01 | 32.23 | 25,048 | +0.10(+0.31%) |
Jan 07, 2022 | 32.04 | 32.18 | 31.97 | 32.13 | 53,999 | +0.27(+0.84%) |
Jan 06, 2022 | 31.93 | 31.99 | 31.70 | 31.86 | 34,378 | -0.00(-0.01%) |
Jan 05, 2022 | 32.28 | 32.43 | 31.86 | 31.86 | 22,588 | -0.51(-1.57%) |
Jan 04, 2022 | 32.47 | 32.53 | 32.35 | 32.37 | 24,748 | -0.05(-0.17%) |
Jan 03, 2022 | 32.28 | 32.51 | 32.20 | 32.42 | 56,215 | +0.13(+0.41%) |
Dec 31, 2021 | 32.29 | 32.50 | 32.29 | 32.29 | 11,482 | -0.03(-0.09%) |
Dec 30, 2021 | 32.37 | 32.50 | 32.26 | 32.32 | 40,793 | +0.27(+0.84%) |
Dec 29, 2021 | 32.11 | 32.20 | 31.90 | 32.05 | 41,438 | -0.16(-0.50%) |
Dec 28, 2021 | 32.29 | 32.36 | 32.12 | 32.21 | 48,893 | -0.15(-0.46%) |
Dec 27, 2021 | 32.23 | 32.42 | 32.17 | 32.36 | 33,328 | +0.12(+0.36%) |
Dec 23, 2021 | 31.91 | 32.28 | 31.91 | 32.24 | 40,705 | +0.32(+1.00%) |
Dec 22, 2021 | 31.81 | 31.96 | 31.72 | 31.93 | 94,137 | +0.03(+0.08%) |
Dec 21, 2021 | 31.73 | 31.98 | 31.62 | 31.90 | 43,387 | +0.57(+1.82%) |
Dec 20, 2021 | 31.44 | 31.50 | 31.20 | 31.33 | 83,627 | -0.62(-1.94%) |
Dec 17, 2021 | 31.94 | 32.06 | 31.73 | 31.95 | 107,101 | -0.17(-0.53%) |
Dec 16, 2021 | 32.54 | 32.54 | 31.99 | 32.12 | 30,489 | -0.68(-2.07%) |
Dec 15, 2021 | 32.60 | 32.88 | 32.43 | 32.80 | 51,963 | -0.14(-0.43%) |
Dec 14, 2021 | 32.96 | 33.12 | 32.82 | 32.94 | 35,118 | -0.22(-0.67%) |
Dec 13, 2021 | 33.48 | 33.48 | 32.97 | 33.16 | 231,295 | -0.34(-1.01%) |
Dec 10, 2021 | 33.41 | 33.63 | 33.41 | 33.50 | 19,924 | +0.14(+0.42%) |
Dec 09, 2021 | 33.60 | 33.65 | 33.36 | 33.36 | 21,985 | -0.29(-0.86%) |
Dec 08, 2021 | 33.59 | 33.72 | 33.53 | 33.65 | 22,786 | +0.20(+0.59%) |
Dec 07, 2021 | 33.41 | 33.56 | 33.38 | 33.45 | 23,520 | +0.48(+1.44%) |
Dec 06, 2021 | 32.77 | 33.01 | 32.73 | 32.98 | 33,045 | +0.11(+0.34%) |
Dec 03, 2021 | 33.41 | 33.41 | 32.74 | 32.86 | 38,239 | -0.29(-0.86%) |
Dec 02, 2021 | 33.37 | 33.57 | 33.15 | 33.15 | 34,696 | +0.12(+0.38%) |