Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.02 | 32.59 | 32.02 | 32.44 | 179,830 | +0.04(+0.12%) |
Feb 25, 2022 | 31.31 | 32.48 | 31.80 | 32.40 | 217,307 | +1.40(+4.51%) |
Feb 24, 2022 | 30.42 | 31.09 | 29.97 | 31.00 | 253,739 | -0.71(-2.24%) |
Feb 23, 2022 | 32.68 | 32.74 | 31.59 | 31.71 | 134,488 | -0.60(-1.85%) |
Feb 22, 2022 | 32.33 | 32.71 | 32.07 | 32.31 | 86,762 | -0.13(-0.40%) |
Feb 18, 2022 | 32.44 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 33.43 | 33.43 | 32.44 | 32.51 | 93,124 | -1.17(-3.46%) |
Feb 16, 2022 | 33.45 | 33.93 | 33.27 | 33.68 | 570,537 | +0.06(+0.17%) |
Feb 15, 2022 | 33.18 | 33.68 | 33.18 | 33.62 | 45,359 | +0.74(+2.24%) |
Feb 14, 2022 | 33.26 | 33.50 | 32.64 | 32.89 | 76,420 | -0.30(-0.90%) |
Feb 11, 2022 | 33.43 | 34.05 | 32.99 | 33.19 | 130,356 | -0.39(-1.17%) |
Feb 10, 2022 | 33.66 | 34.23 | 33.41 | 33.58 | 299,206 | -0.05(-0.14%) |
Feb 09, 2022 | 33.84 | 33.88 | 33.54 | 33.62 | 92,569 | -0.05(-0.14%) |
Feb 08, 2022 | 33.45 | 33.75 | 33.33 | 33.67 | 280,462 | +0.69(+2.09%) |
Feb 07, 2022 | 32.89 | 33.15 | 32.71 | 32.98 | 77,379 | +0.20(+0.60%) |
Feb 04, 2022 | 32.24 | 33.00 | 32.21 | 32.78 | 286,209 | +0.72(+2.24%) |
Feb 03, 2022 | 32.44 | 31.96 | 32.07 | 255,665 | -0.31(-0.95%) | |
Feb 02, 2022 | 32.37 | 32.42 | 31.95 | 32.37 | 320,532 | -0.01(-0.03%) |
Feb 01, 2022 | 31.74 | 32.39 | 31.59 | 32.38 | 73,572 | +0.73(+2.30%) |
Jan 31, 2022 | 31.34 | 31.66 | 121,763 | +0.12(+0.38%) | ||
Jan 28, 2022 | 31.22 | 31.53 | 30.75 | 31.53 | 149,484 | +0.30(+0.96%) |
Jan 27, 2022 | 32.03 | 32.35 | 31.01 | 31.24 | 202,771 | -0.44(-1.38%) |
Jan 26, 2022 | 32.03 | 32.29 | 31.24 | 31.67 | 173,149 | +0.05(+0.15%) |
Jan 25, 2022 | 31.04 | 31.81 | 30.53 | 31.63 | 287,413 | +0.23(+0.74%) |
Jan 24, 2022 | 30.44 | 31.47 | 29.99 | 31.39 | 180,926 | +0.31(+0.99%) |
Jan 21, 2022 | 31.73 | 31.77 | 30.96 | 31.09 | 263,268 | -0.89(-2.77%) |
Jan 20, 2022 | 32.60 | 32.91 | 31.89 | 31.97 | 211,380 | -0.70(-2.14%) |
Jan 19, 2022 | 33.74 | 33.88 | 32.67 | 32.67 | 475,742 | -0.99(-2.94%) |
Jan 18, 2022 | 34.32 | 34.48 | 33.60 | 33.66 | 183,176 | -0.86(-2.49%) |
Jan 14, 2022 | 34.52 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 34.35 | 34.71 | 34.33 | 34.47 | 297,623 | +0.20(+0.57%) |
Jan 12, 2022 | 34.31 | 34.48 | 34.05 | 34.28 | 321,367 | +0.24(+0.71%) |
Jan 11, 2022 | 34.07 | 34.10 | 33.62 | 34.03 | 250,721 | +0.21(+0.61%) |
Jan 10, 2022 | 34.18 | 34.32 | 33.45 | 33.83 | 279,730 | -0.07(-0.22%) |
Jan 07, 2022 | 33.53 | 33.97 | 33.45 | 33.90 | 304,337 | +0.50(+1.51%) |
Jan 06, 2022 | 32.73 | 33.47 | 32.58 | 33.40 | 304,347 | +1.13(+3.50%) |
Jan 05, 2022 | 32.64 | 32.94 | 32.25 | 32.27 | 143,452 | -0.32(-0.97%) |
Jan 04, 2022 | 31.92 | 32.71 | 31.92 | 32.59 | 474,777 | +1.13(+3.59%) |
Jan 03, 2022 | 31.01 | 31.55 | 31.01 | 31.46 | 236,997 | +0.82(+2.68%) |
Dec 31, 2021 | 30.61 | 30.76 | 30.54 | 30.64 | 23,064 | +0.01(+0.03%) |
Dec 30, 2021 | 30.74 | 31.04 | 30.63 | 30.63 | 175,745 | -0.10(-0.33%) |
Dec 29, 2021 | 30.77 | 30.83 | 30.63 | 30.73 | 68,352 | +0.04(+0.12%) |
Dec 28, 2021 | 30.68 | 30.92 | 30.64 | 30.69 | 172,867 | -0.02(-0.06%) |
Dec 27, 2021 | 30.48 | 30.72 | 30.19 | 30.71 | 35,837 | +0.34(+1.11%) |
Dec 23, 2021 | 30.39 | 30.64 | 30.34 | 30.38 | 30,091 | +0.25(+0.82%) |
Dec 22, 2021 | 29.98 | 30.19 | 29.91 | 30.13 | 41,778 | +0.13(+0.43%) |
Dec 21, 2021 | 29.47 | 30.04 | 29.47 | 30.00 | 106,798 | +0.94(+3.22%) |
Dec 20, 2021 | 29.27 | 29.27 | 28.63 | 29.06 | 102,078 | -0.66(-2.22%) |
Dec 17, 2021 | 30.39 | 30.39 | 29.53 | 29.72 | 42,433 | -0.85(-2.79%) |
Dec 16, 2021 | 30.74 | 31.05 | 30.45 | 30.58 | 38,465 | +0.31(+1.01%) |
Dec 15, 2021 | 30.27 | 30.51 | 29.90 | 30.27 | 148,527 | +0.12(+0.40%) |
Dec 14, 2021 | 29.86 | 30.49 | 29.86 | 30.15 | 140,537 | +0.23(+0.78%) |
Dec 13, 2021 | 30.59 | 30.59 | 29.90 | 29.92 | 63,665 | -0.83(-2.71%) |
Dec 10, 2021 | 30.96 | 30.96 | 30.44 | 30.75 | 19,747 | +0.01(+0.03%) |
Dec 09, 2021 | 30.76 | 30.97 | 30.64 | 30.74 | 27,174 | -0.25(-0.81%) |
Dec 08, 2021 | 31.21 | 31.32 | 30.91 | 30.99 | 53,065 | -0.13(-0.42%) |
Dec 07, 2021 | 31.10 | 31.34 | 31.02 | 31.12 | 100,888 | +0.33(+1.08%) |
Dec 06, 2021 | 30.50 | 31.17 | 30.50 | 30.79 | 103,358 | +0.65(+2.15%) |
Dec 03, 2021 | 31.15 | 31.15 | 29.96 | 30.14 | 141,738 | -0.93(-2.99%) |
Dec 02, 2021 | 30.36 | 31.25 | 30.24 | 31.07 | 54,041 | +0.94(+3.11%) |