Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.82 | 33.95 | 33.65 | 33.94 | 243,222 | +0.74(+2.23%) |
Feb 25, 2022 | 33.37 | 33.23 | 32.93 | 33.20 | 178,584 | -0.84(-2.47%) |
Feb 24, 2022 | 35.10 | 35.10 | 33.60 | 34.04 | 409,444 | +0.38(+1.13%) |
Feb 23, 2022 | 33.45 | 33.77 | 33.27 | 33.66 | 1,721,536 | +0.30(+0.90%) |
Feb 22, 2022 | 33.40 | 33.50 | 33.27 | 33.36 | 241,330 | +0.53(+1.61%) |
Feb 18, 2022 | 32.83 | 0 | +0.08(+0.24%) | |||
Feb 17, 2022 | 32.71 | 32.82 | 32.62 | 32.75 | 121,069 | +0.24(+0.74%) |
Feb 16, 2022 | 32.54 | 32.84 | 32.51 | 32.51 | 187,641 | +0.28(+0.87%) |
Feb 15, 2022 | 32.27 | 32.27 | 32.02 | 32.23 | 146,420 | -0.37(-1.13%) |
Feb 14, 2022 | 32.29 | 32.68 | 32.18 | 32.60 | 178,162 | +0.18(+0.56%) |
Feb 11, 2022 | 31.99 | 32.48 | 31.92 | 32.42 | 198,588 | +0.46(+1.44%) |
Feb 10, 2022 | 32.18 | 32.58 | 31.96 | 31.96 | 321,374 | -0.27(-0.84%) |
Feb 09, 2022 | 31.98 | 32.25 | 31.96 | 32.23 | 466,615 | +0.30(+0.94%) |
Feb 08, 2022 | 31.97 | 31.98 | 31.79 | 31.93 | 332,884 | -0.18(-0.56%) |
Feb 07, 2022 | 32.09 | 32.14 | 31.97 | 32.11 | 406,651 | +0.01(+0.03%) |
Feb 04, 2022 | 32.12 | 32.34 | 32.10 | 32.10 | 124,739 | +0.03(+0.09%) |
Feb 03, 2022 | 31.76 | 32.14 | 32.07 | 126,163 | -0.27(-0.83%) | |
Feb 02, 2022 | 32.35 | 32.42 | 32.13 | 32.34 | 319,165 | +0.39(+1.22%) |
Feb 01, 2022 | 31.60 | 31.95 | 31.60 | 31.95 | 5,909,051 | +0.33(+1.04%) |
Jan 31, 2022 | 31.53 | 31.65 | 31.62 | 267,089 | +0.25(+0.80%) | |
Jan 28, 2022 | 31.48 | 31.56 | 31.26 | 31.37 | 137,973 | +0.27(+0.87%) |
Jan 27, 2022 | 31.01 | 31.13 | 30.84 | 31.10 | 128,581 | +0.15(+0.48%) |
Jan 26, 2022 | 31.02 | 31.21 | 30.86 | 30.95 | 491,044 | +0.15(+0.49%) |
Jan 25, 2022 | 30.56 | 30.84 | 30.53 | 30.80 | 187,267 | +0.25(+0.82%) |
Jan 24, 2022 | 30.42 | 30.56 | 30.14 | 30.55 | 447,409 | -0.09(-0.29%) |
Jan 21, 2022 | 30.81 | 30.81 | 30.59 | 30.64 | 739,569 | -0.10(-0.33%) |
Jan 20, 2022 | 30.79 | 30.94 | 30.66 | 30.74 | 106,663 | +0.04(+0.13%) |
Jan 19, 2022 | 30.68 | 30.86 | 30.63 | 30.70 | 357,451 | +0.32(+1.05%) |
Jan 18, 2022 | 30.27 | 30.42 | 30.20 | 30.38 | 582,449 | +0.18(+0.60%) |
Jan 14, 2022 | 30.20 | 0 | +0.30(+1.00%) | |||
Jan 13, 2022 | 30.22 | 30.23 | 29.89 | 29.90 | 88,570 | -0.50(-1.64%) |
Jan 12, 2022 | 30.15 | 30.44 | 30.12 | 30.40 | 106,361 | +0.50(+1.67%) |
Jan 11, 2022 | 29.49 | 29.93 | 29.36 | 29.90 | 113,144 | +0.58(+1.98%) |
Jan 10, 2022 | 29.53 | 29.53 | 29.14 | 29.32 | 83,640 | -0.10(-0.34%) |
Jan 07, 2022 | 29.32 | 29.44 | 29.23 | 29.42 | 94,575 | +0.19(+0.65%) |
Jan 06, 2022 | 29.18 | 29.30 | 29.13 | 29.23 | 185,718 | +0.10(+0.34%) |
Jan 05, 2022 | 29.32 | 29.41 | 29.13 | 29.13 | 446,283 | -0.05(-0.17%) |
Jan 04, 2022 | 28.97 | 29.23 | 28.97 | 29.18 | 672,829 | +0.34(+1.18%) |
Jan 03, 2022 | 28.61 | 28.87 | 28.54 | 28.84 | 4,319,265 | +0.14(+0.49%) |
Dec 31, 2021 | 28.86 | 28.88 | 28.67 | 28.70 | 107,410 | -0.04(-0.14%) |
Dec 30, 2021 | 28.96 | 29.07 | 28.71 | 28.74 | 200,717 | -0.31(-1.07%) |
Dec 29, 2021 | 28.90 | 29.19 | 28.88 | 29.05 | 223,919 | +0.08(+0.28%) |
Dec 28, 2021 | 29.12 | 29.13 | 28.94 | 28.97 | 120,104 | -0.15(-0.52%) |
Dec 27, 2021 | 28.67 | 29.13 | 28.62 | 29.12 | 163,624 | +0.53(+1.85%) |
Dec 23, 2021 | 28.45 | 28.67 | 28.36 | 28.59 | 812,069 | +0.02(+0.07%) |
Dec 22, 2021 | 28.31 | 28.59 | 28.29 | 28.57 | 227,639 | +0.55(+1.96%) |
Dec 21, 2021 | 27.75 | 28.08 | 27.74 | 28.02 | 827,853 | +0.60(+2.19%) |
Dec 20, 2021 | 27.39 | 27.51 | 27.20 | 27.42 | 312,615 | -0.27(-0.98%) |
Dec 17, 2021 | 27.81 | 27.93 | 27.69 | 27.69 | 465,719 | -0.29(-1.04%) |
Dec 16, 2021 | 27.84 | 28.12 | 27.82 | 27.98 | 595,318 | +0.27(+0.97%) |
Dec 15, 2021 | 27.54 | 27.73 | 27.35 | 27.71 | 653,835 | +0.10(+0.36%) |
Dec 14, 2021 | 27.60 | 27.66 | 27.52 | 27.61 | 687,671 | -0.22(-0.79%) |
Dec 13, 2021 | 28.03 | 28.08 | 27.80 | 27.83 | 121,923 | -0.09(-0.32%) |
Dec 10, 2021 | 27.90 | 27.96 | 27.79 | 27.92 | 1,037,742 | +0.23(+0.83%) |
Dec 09, 2021 | 27.91 | 27.93 | 27.69 | 27.69 | 175,349 | -0.38(-1.35%) |
Dec 08, 2021 | 27.94 | 28.14 | 27.94 | 28.07 | 168,862 | +0.22(+0.79%) |
Dec 07, 2021 | 27.78 | 28.06 | 27.78 | 27.85 | 2,055,322 | +0.21(+0.76%) |
Dec 06, 2021 | 27.40 | 27.68 | 27.26 | 27.64 | 851,770 | +0.07(+0.25%) |
Dec 03, 2021 | 27.78 | 27.96 | 27.49 | 27.57 | 1,487,700 | +0.14(+0.51%) |
Dec 02, 2021 | 27.49 | 27.60 | 27.18 | 27.43 | 404,303 | +0.22(+0.81%) |