Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.52 | 40.28 | 39.22 | 40.24 | 979,015 | +0.67(+1.69%) |
Feb 25, 2022 | 38.21 | 39.67 | 38.79 | 39.57 | 744,302 | +1.56(+4.10%) |
Feb 24, 2022 | 37.62 | 38.10 | 36.95 | 38.01 | 493,486 | -0.29(-0.76%) |
Feb 23, 2022 | 38.74 | 38.90 | 38.23 | 38.30 | 382,647 | -0.25(-0.64%) |
Feb 22, 2022 | 38.67 | 39.02 | 38.06 | 38.55 | 1,656,850 | -0.05(-0.12%) |
Feb 18, 2022 | 38.60 | 0 | -0.18(-0.46%) | |||
Feb 17, 2022 | 39.16 | 39.18 | 38.54 | 38.78 | 216,268 | -0.53(-1.35%) |
Feb 16, 2022 | 38.92 | 39.43 | 38.89 | 39.31 | 394,119 | +0.36(+0.92%) |
Feb 15, 2022 | 39.08 | 39.20 | 38.55 | 38.95 | 329,515 | +0.17(+0.44%) |
Feb 14, 2022 | 38.73 | 38.99 | 38.25 | 38.78 | 436,577 | +0.26(+0.66%) |
Feb 11, 2022 | 38.81 | 39.30 | 38.18 | 38.52 | 653,438 | -0.40(-1.02%) |
Feb 10, 2022 | 38.72 | 39.80 | 38.65 | 38.92 | 699,685 | +0.20(+0.51%) |
Feb 09, 2022 | 37.77 | 38.88 | 37.73 | 38.72 | 809,605 | +1.30(+3.48%) |
Feb 08, 2022 | 36.71 | 37.49 | 36.50 | 37.42 | 723,835 | +0.84(+2.30%) |
Feb 07, 2022 | 36.28 | 36.79 | 36.24 | 36.58 | 1,012,360 | +0.43(+1.18%) |
Feb 04, 2022 | 35.63 | 36.36 | 35.56 | 36.15 | 159,066 | +0.24(+0.66%) |
Feb 03, 2022 | 35.90 | 35.91 | 126,948 | -0.40(-1.09%) | ||
Feb 02, 2022 | 36.54 | 36.56 | 35.91 | 36.31 | 269,662 | +0.29(+0.81%) |
Feb 01, 2022 | 35.84 | 36.15 | 35.34 | 36.02 | 4,482,710 | +0.68(+1.92%) |
Jan 31, 2022 | 34.96 | 35.37 | 35.34 | 219,026 | +0.43(+1.22%) | |
Jan 28, 2022 | 35.31 | 35.31 | 34.28 | 34.91 | 375,574 | -0.71(-1.99%) |
Jan 27, 2022 | 36.10 | 36.52 | 35.48 | 35.62 | 421,137 | -0.49(-1.36%) |
Jan 26, 2022 | 36.90 | 37.11 | 35.74 | 36.11 | 325,968 | -0.09(-0.26%) |
Jan 25, 2022 | 35.90 | 36.44 | 35.32 | 36.21 | 438,481 | +0.09(+0.26%) |
Jan 24, 2022 | 35.70 | 36.15 | 34.76 | 36.11 | 1,096,078 | -0.89(-2.40%) |
Jan 21, 2022 | 38.11 | 38.20 | 36.96 | 37.00 | 765,360 | -1.21(-3.16%) |
Jan 20, 2022 | 38.92 | 39.10 | 38.19 | 38.21 | 652,070 | -0.32(-0.83%) |
Jan 19, 2022 | 38.60 | 38.95 | 38.35 | 38.53 | 516,868 | +0.70(+1.85%) |
Jan 18, 2022 | 37.44 | 38.27 | 37.42 | 37.83 | 402,771 | +0.31(+0.83%) |
Jan 14, 2022 | 37.52 | 0 | -0.39(-1.02%) | |||
Jan 13, 2022 | 38.09 | 38.58 | 37.86 | 37.91 | 572,187 | -0.45(-1.18%) |
Jan 12, 2022 | 37.14 | 38.40 | 37.14 | 38.36 | 1,140,233 | +1.96(+5.40%) |
Jan 11, 2022 | 35.52 | 36.50 | 35.35 | 36.40 | 755,538 | +0.99(+2.80%) |
Jan 10, 2022 | 35.34 | 35.40 | 34.85 | 35.40 | 431,603 | -0.08(-0.21%) |
Jan 07, 2022 | 34.84 | 35.54 | 34.80 | 35.48 | 339,505 | +0.80(+2.32%) |
Jan 06, 2022 | 34.95 | 35.04 | 34.34 | 34.68 | 518,521 | -0.19(-0.54%) |
Jan 05, 2022 | 35.37 | 35.88 | 34.84 | 34.87 | 980,706 | -0.47(-1.34%) |
Jan 04, 2022 | 34.97 | 35.59 | 34.97 | 35.34 | 649,910 | +0.60(+1.74%) |
Jan 03, 2022 | 34.95 | 35.04 | 34.43 | 34.73 | 407,920 | -0.13(-0.38%) |
Dec 31, 2021 | 34.64 | 35.02 | 34.64 | 34.87 | 327,937 | +0.25(+0.71%) |
Dec 30, 2021 | 34.84 | 35.02 | 34.59 | 34.62 | 284,908 | -0.04(-0.12%) |
Dec 29, 2021 | 34.59 | 34.88 | 34.49 | 34.66 | 228,002 | +0.15(+0.43%) |
Dec 28, 2021 | 34.63 | 34.79 | 34.26 | 34.51 | 186,238 | -0.14(-0.40%) |
Dec 27, 2021 | 34.40 | 34.72 | 34.25 | 34.65 | 528,019 | +0.27(+0.79%) |
Dec 23, 2021 | 34.04 | 34.52 | 33.85 | 34.38 | 266,184 | +0.31(+0.91%) |
Dec 22, 2021 | 33.43 | 34.11 | 33.21 | 34.07 | 235,548 | +0.65(+1.93%) |
Dec 21, 2021 | 32.97 | 33.56 | 32.84 | 33.43 | 233,813 | +0.93(+2.88%) |
Dec 20, 2021 | 32.96 | 32.96 | 32.20 | 32.49 | 533,382 | -0.94(-2.82%) |
Dec 17, 2021 | 33.83 | 33.83 | 33.32 | 33.44 | 259,392 | -0.23(-0.69%) |
Dec 16, 2021 | 33.95 | 34.27 | 33.56 | 33.67 | 649,932 | +0.30(+0.90%) |
Dec 15, 2021 | 33.47 | 33.49 | 32.43 | 33.37 | 633,443 | -0.39(-1.16%) |
Dec 14, 2021 | 33.71 | 34.28 | 33.66 | 33.77 | 280,066 | -0.38(-1.12%) |
Dec 13, 2021 | 34.18 | 34.43 | 33.77 | 34.15 | 6,313,857 | -0.02(-0.05%) |
Dec 10, 2021 | 34.57 | 34.61 | 34.03 | 34.17 | 234,719 | -0.27(-0.79%) |
Dec 09, 2021 | 34.46 | 34.50 | 34.00 | 34.44 | 497,191 | -0.23(-0.67%) |
Dec 08, 2021 | 34.63 | 34.78 | 34.36 | 34.67 | 1,028,880 | +0.34(+0.98%) |
Dec 07, 2021 | 33.93 | 34.69 | 33.93 | 34.34 | 332,371 | +0.92(+2.74%) |
Dec 06, 2021 | 33.21 | 33.64 | 32.65 | 33.42 | 539,411 | +0.57(+1.74%) |
Dec 03, 2021 | 33.34 | 33.48 | 32.51 | 32.85 | 3,301,926 | -0.41(-1.24%) |
Dec 02, 2021 | 32.90 | 33.43 | 32.65 | 33.26 | 848,792 | +0.52(+1.60%) |