Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.43 | 33.56 | 33.31 | 33.44 | 1,129 | -0.13(-0.39%) |
Feb 25, 2022 | 33.36 | 33.57 | 33.32 | 33.57 | 2,593 | +0.61(+1.85%) |
Feb 24, 2022 | 32.32 | 32.98 | 32.32 | 32.96 | 6,265 | -0.21(-0.64%) |
Feb 23, 2022 | 33.59 | 33.59 | 33.17 | 33.17 | 644 | -0.28(-0.85%) |
Feb 22, 2022 | 33.57 | 33.59 | 33.37 | 33.46 | 2,817 | -0.27(-0.81%) |
Feb 18, 2022 | 33.73 | 0 | -0.22(-0.65%) | |||
Feb 17, 2022 | 34.03 | 34.10 | 33.95 | 33.95 | 1,617 | -0.32(-0.92%) |
Feb 16, 2022 | 33.99 | 34.27 | 33.99 | 34.27 | 4,653 | +0.45(+1.34%) |
Feb 15, 2022 | 33.81 | 33.82 | 33.72 | 33.82 | 1,812 | +0.41(+1.24%) |
Feb 14, 2022 | 33.34 | 33.40 | 33.33 | 33.40 | 764 | -0.17(-0.50%) |
Feb 11, 2022 | 33.94 | 33.94 | 33.57 | 33.57 | 595 | -0.45(-1.33%) |
Feb 10, 2022 | 33.84 | 34.37 | 33.84 | 34.02 | 4,391 | -0.10(-0.29%) |
Feb 09, 2022 | 33.99 | 34.12 | 33.99 | 34.12 | 3,993 | +0.54(+1.61%) |
Feb 08, 2022 | 33.49 | 33.65 | 33.49 | 33.58 | 4,453 | -0.13(-0.40%) |
Feb 07, 2022 | 33.70 | 33.77 | 33.62 | 33.71 | 2,369 | -0.17(-0.50%) |
Feb 04, 2022 | 33.86 | 33.88 | 33.74 | 33.88 | 4,210 | -0.25(-0.72%) |
Feb 03, 2022 | 34.28 | 34.30 | 34.09 | 34.13 | 5,178 | -0.15(-0.44%) |
Feb 02, 2022 | 34.25 | 34.28 | 34.17 | 34.28 | 2,741 | +0.23(+0.68%) |
Feb 01, 2022 | 33.81 | 34.05 | 33.81 | 34.05 | 1,451 | -0.01(-0.02%) |
Jan 31, 2022 | 33.61 | 34.07 | 34.06 | 7,865 | +0.47(+1.41%) | |
Jan 28, 2022 | 33.26 | 33.58 | 33.26 | 33.58 | 1,450 | +0.14(+0.41%) |
Jan 27, 2022 | 33.76 | 33.76 | 33.45 | 33.45 | 1,930 | -0.20(-0.60%) |
Jan 26, 2022 | 34.01 | 34.01 | 33.53 | 33.65 | 1,671 | +0.03(+0.09%) |
Jan 25, 2022 | 33.42 | 33.73 | 33.31 | 33.62 | 4,055 | -0.14(-0.41%) |
Jan 24, 2022 | 33.50 | 33.76 | 33.18 | 33.76 | 2,482 | -0.09(-0.26%) |
Jan 21, 2022 | 34.05 | 34.05 | 33.82 | 33.84 | 3,371 | -0.01(-0.02%) |
Jan 20, 2022 | 34.22 | 34.22 | 33.85 | 33.85 | 2,176 | -0.26(-0.76%) |
Jan 19, 2022 | 34.32 | 34.35 | 34.10 | 34.11 | 18,330 | -0.02(-0.05%) |
Jan 18, 2022 | 34.23 | 34.23 | 34.09 | 34.13 | 8,109 | -0.54(-1.55%) |
Jan 14, 2022 | 34.66 | 0 | -0.12(-0.36%) | |||
Jan 13, 2022 | 35.06 | 35.06 | 34.79 | 34.79 | 760 | -0.13(-0.36%) |
Jan 12, 2022 | 34.78 | 34.92 | 34.78 | 34.91 | 1,723 | +0.28(+0.81%) |
Jan 11, 2022 | 34.46 | 34.63 | 34.46 | 34.63 | 2,317 | +0.17(+0.48%) |
Jan 10, 2022 | 34.25 | 34.49 | 34.25 | 34.47 | 1,318 | -0.28(-0.82%) |
Jan 07, 2022 | 34.72 | 34.75 | 34.72 | 34.75 | 441 | -0.05(-0.14%) |
Jan 06, 2022 | 34.82 | 34.88 | 34.79 | 34.80 | 2,557 | -0.26(-0.73%) |
Jan 05, 2022 | 35.43 | 35.43 | 35.06 | 35.06 | 1,499 | -0.30(-0.84%) |
Jan 04, 2022 | 35.38 | 35.38 | 35.32 | 35.36 | 2,087 | +0.04(+0.12%) |
Jan 03, 2022 | 35.26 | 35.32 | 35.24 | 35.31 | 2,732 | -0.01(-0.02%) |
Dec 31, 2021 | 35.32 | 35.35 | 35.27 | 35.32 | 13,251 | +0.01(+0.03%) |
Dec 30, 2021 | 35.34 | 35.34 | 35.31 | 35.31 | 260 | +0.07(+0.20%) |
Dec 29, 2021 | 35.20 | 35.24 | 35.19 | 35.24 | 1,476 | +0.14(+0.41%) |
Dec 28, 2021 | 35.08 | 35.15 | 35.06 | 35.10 | 2,505 | +0.12(+0.35%) |
Dec 27, 2021 | 34.67 | 34.97 | 34.67 | 34.97 | 4,774 | +0.32(+0.92%) |
Dec 23, 2021 | 34.47 | 34.70 | 34.47 | 34.65 | 5,662 | +0.17(+0.49%) |
Dec 22, 2021 | 34.35 | 34.51 | 34.35 | 34.48 | 1,351 | +0.09(+0.26%) |
Dec 21, 2021 | 34.33 | 34.43 | 34.32 | 34.39 | 3,821 | +0.25(+0.72%) |
Dec 20, 2021 | 34.22 | 34.25 | 34.01 | 34.15 | 10,029 | -0.46(-1.33%) |
Dec 17, 2021 | 34.59 | 34.73 | 34.55 | 34.61 | 15,807 | +0.08(+0.23%) |
Dec 16, 2021 | 34.66 | 34.66 | 34.50 | 34.53 | 1,480 | -0.15(-0.44%) |
Dec 15, 2021 | 34.39 | 34.68 | 34.33 | 34.68 | 5,800 | +0.33(+0.97%) |
Dec 14, 2021 | 34.48 | 34.48 | 34.21 | 34.35 | 13,006 | -0.17(-0.51%) |
Dec 13, 2021 | 34.51 | 34.62 | 34.51 | 34.52 | 9,428 | -0.42(-1.21%) |
Dec 10, 2021 | 34.81 | 34.94 | 34.81 | 34.94 | 3,399 | +0.11(+0.30%) |
Dec 09, 2021 | 34.83 | 34.93 | 34.81 | 34.84 | 7,231 | -0.13(-0.38%) |
Dec 08, 2021 | 34.88 | 35.01 | 34.88 | 34.97 | 4,761 | +0.02(+0.05%) |
Dec 07, 2021 | 34.85 | 34.99 | 34.85 | 34.95 | 5,770 | +0.28(+0.82%) |
Dec 06, 2021 | 34.49 | 34.68 | 34.49 | 34.67 | 13,327 | +0.37(+1.08%) |
Dec 03, 2021 | 34.48 | 34.48 | 34.18 | 34.30 | 12,799 | -0.10(-0.30%) |
Dec 02, 2021 | 34.15 | 34.46 | 34.15 | 34.40 | 13,249 | +0.40(+1.17%) |