Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.57 | 32.47 | 31.57 | 31.88 | 100,030 | -1.39(-4.18%) |
Feb 25, 2022 | 32.94 | 33.27 | 32.88 | 33.27 | 81,813 | +0.72(+2.21%) |
Feb 24, 2022 | 31.59 | 32.62 | 31.34 | 32.55 | 109,965 | -1.71(-4.99%) |
Feb 23, 2022 | 35.21 | 35.25 | 34.23 | 34.26 | 40,876 | -0.05(-0.15%) |
Feb 22, 2022 | 34.82 | 34.83 | 33.95 | 34.31 | 45,740 | -1.77(-4.91%) |
Feb 18, 2022 | 36.08 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 36.30 | 36.46 | 36.08 | 36.12 | 30,271 | +0.20(+0.56%) |
Feb 16, 2022 | 35.53 | 35.97 | 35.53 | 35.92 | 20,749 | +0.02(+0.06%) |
Feb 15, 2022 | 35.87 | 36.03 | 35.75 | 35.90 | 46,942 | +1.06(+3.04%) |
Feb 14, 2022 | 34.89 | 35.04 | 34.52 | 34.84 | 56,827 | -0.61(-1.72%) |
Feb 11, 2022 | 36.11 | 36.34 | 35.26 | 35.45 | 30,674 | +0.23(+0.65%) |
Feb 10, 2022 | 35.29 | 35.81 | 35.09 | 35.22 | 33,144 | -0.48(-1.34%) |
Feb 09, 2022 | 35.61 | 35.80 | 35.57 | 35.70 | 36,479 | +1.31(+3.81%) |
Feb 08, 2022 | 34.18 | 34.42 | 34.08 | 34.39 | 48,893 | +0.08(+0.23%) |
Feb 07, 2022 | 34.47 | 34.53 | 34.20 | 34.31 | 25,357 | -0.17(-0.49%) |
Feb 04, 2022 | 34.34 | 34.67 | 34.01 | 34.48 | 35,591 | -1.11(-3.12%) |
Feb 03, 2022 | 35.65 | 35.59 | 39,176 | +0.14(+0.39%) | ||
Feb 02, 2022 | 35.58 | 35.61 | 35.26 | 35.45 | 34,775 | -0.08(-0.23%) |
Feb 01, 2022 | 35.44 | 35.53 | 35.30 | 35.53 | 26,972 | +0.48(+1.38%) |
Jan 31, 2022 | 34.54 | 35.06 | 34.50 | 35.05 | 34,151 | +0.47(+1.34%) |
Jan 28, 2022 | 34.02 | 34.58 | 33.92 | 34.58 | 53,257 | -0.24(-0.69%) |
Jan 27, 2022 | 35.30 | 35.38 | 34.55 | 34.82 | 37,681 | -0.32(-0.91%) |
Jan 26, 2022 | 35.49 | 35.64 | 34.96 | 35.14 | 113,060 | +0.33(+0.96%) |
Jan 25, 2022 | 34.54 | 35.04 | 34.33 | 34.81 | 44,164 | -0.42(-1.20%) |
Jan 24, 2022 | 34.73 | 35.23 | 34.12 | 35.23 | 88,478 | -0.50(-1.40%) |
Jan 21, 2022 | 35.85 | 36.20 | 35.70 | 35.73 | 39,441 | -0.49(-1.35%) |
Jan 20, 2022 | 36.49 | 36.84 | 36.19 | 36.22 | 58,862 | -0.78(-2.11%) |
Jan 19, 2022 | 37.56 | 37.56 | 36.86 | 37.00 | 58,200 | -0.45(-1.20%) |
Jan 18, 2022 | 37.76 | 37.76 | 37.35 | 37.45 | 88,434 | -0.54(-1.42%) |
Jan 14, 2022 | 37.99 | 0 | +0.56(+1.49%) | |||
Jan 13, 2022 | 37.71 | 37.90 | 37.43 | 37.43 | 40,669 | +0.04(+0.11%) |
Jan 12, 2022 | 37.36 | 37.50 | 37.00 | 37.39 | 124,282 | +0.08(+0.20%) |
Jan 11, 2022 | 36.96 | 37.35 | 36.87 | 37.31 | 45,714 | +0.43(+1.17%) |
Jan 10, 2022 | 36.98 | 37.07 | 36.44 | 36.88 | 51,254 | +0.62(+1.72%) |
Jan 07, 2022 | 36.21 | 36.32 | 36.05 | 36.26 | 35,404 | -0.06(-0.17%) |
Jan 06, 2022 | 36.52 | 36.52 | 36.09 | 36.32 | 109,406 | +0.53(+1.48%) |
Jan 05, 2022 | 36.12 | 36.46 | 35.79 | 35.79 | 69,992 | +0.20(+0.56%) |
Jan 04, 2022 | 35.36 | 35.71 | 35.15 | 35.59 | 54,365 | +1.03(+2.98%) |
Jan 03, 2022 | 34.28 | 34.61 | 34.28 | 34.56 | 47,341 | +1.16(+3.47%) |
Dec 31, 2021 | 33.34 | 33.65 | 33.32 | 33.40 | 29,472 | -0.05(-0.15%) |
Dec 30, 2021 | 33.55 | 33.63 | 33.25 | 33.45 | 40,596 | -0.41(-1.21%) |
Dec 29, 2021 | 33.69 | 33.86 | 33.69 | 33.86 | 29,609 | -0.06(-0.18%) |
Dec 28, 2021 | 34.03 | 34.03 | 33.85 | 33.92 | 31,827 | -0.17(-0.50%) |
Dec 27, 2021 | 33.95 | 34.11 | 33.89 | 34.09 | 45,775 | +0.30(+0.89%) |
Dec 23, 2021 | 33.54 | 33.85 | 33.44 | 33.79 | 38,426 | +0.62(+1.87%) |
Dec 22, 2021 | 32.69 | 33.17 | 32.69 | 33.17 | 46,030 | +0.12(+0.36%) |
Dec 21, 2021 | 32.63 | 33.10 | 32.61 | 33.05 | 63,496 | +0.78(+2.42%) |
Dec 20, 2021 | 32.37 | 32.45 | 32.09 | 32.27 | 71,587 | -0.25(-0.77%) |
Dec 17, 2021 | 32.92 | 32.92 | 32.48 | 32.52 | 44,730 | -1.12(-3.33%) |
Dec 16, 2021 | 33.95 | 33.96 | 33.63 | 33.64 | 64,813 | -0.01(-0.03%) |
Dec 15, 2021 | 33.45 | 33.70 | 33.09 | 33.65 | 89,530 | +0.33(+0.99%) |
Dec 14, 2021 | 33.40 | 33.59 | 33.19 | 33.32 | 39,351 | -0.50(-1.48%) |
Dec 13, 2021 | 34.03 | 34.21 | 33.82 | 33.82 | 38,555 | -0.09(-0.27%) |
Dec 10, 2021 | 33.76 | 33.96 | 33.65 | 33.91 | 28,840 | -0.06(-0.18%) |
Dec 09, 2021 | 34.26 | 34.26 | 33.89 | 33.97 | 24,748 | -0.64(-1.85%) |
Dec 08, 2021 | 34.13 | 34.62 | 34.10 | 34.61 | 149,339 | +0.49(+1.44%) |
Dec 07, 2021 | 33.69 | 34.16 | 33.69 | 34.12 | 147,998 | +0.79(+2.37%) |
Dec 06, 2021 | 33.23 | 33.45 | 33.10 | 33.33 | 50,676 | +0.27(+0.81%) |
Dec 03, 2021 | 33.28 | 33.64 | 32.77 | 33.06 | 57,686 | -0.49(-1.46%) |
Dec 02, 2021 | 33.40 | 33.69 | 33.33 | 33.55 | 65,215 | +0.92(+2.82%) |