Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.74 | 35.34 | 34.71 | 34.90 | 12,290 | -0.90(-2.51%) |
Feb 25, 2022 | 35.36 | 35.80 | 35.53 | 35.80 | 3,149 | +0.87(+2.48%) |
Feb 24, 2022 | 33.67 | 35.05 | 33.67 | 34.93 | 8,944 | -0.44(-1.23%) |
Feb 23, 2022 | 35.78 | 35.80 | 35.37 | 35.37 | 210 | -0.29(-0.80%) |
Feb 22, 2022 | 35.77 | 35.65 | 35.65 | 336 | -0.86(-2.36%) | |
Feb 18, 2022 | 36.51 | 0 | -0.17(-0.46%) | |||
Feb 17, 2022 | 36.88 | 36.88 | 36.68 | 36.68 | 359 | -0.56(-1.50%) |
Feb 16, 2022 | 37.27 | 37.27 | 37.23 | 37.24 | 417 | +0.07(+0.20%) |
Feb 15, 2022 | 37.11 | 37.17 | 37.11 | 37.17 | 306 | +0.80(+2.21%) |
Feb 14, 2022 | 36.37 | 36.37 | 36.36 | 36.36 | 341 | -0.26(-0.72%) |
Feb 11, 2022 | 37.05 | 37.05 | 36.52 | 36.63 | 850 | -0.68(-1.83%) |
Feb 10, 2022 | 37.23 | 37.31 | 37.23 | 37.31 | 1,455 | -0.48(-1.26%) |
Feb 09, 2022 | 37.65 | 37.79 | 37.65 | 37.79 | 2,515 | +0.63(+1.70%) |
Feb 08, 2022 | 37.16 | 37.16 | 37.16 | 37.16 | 3 | +0.31(+0.83%) |
Feb 07, 2022 | 36.96 | 36.96 | 36.85 | 36.85 | 500 | -0.02(-0.06%) |
Feb 04, 2022 | 36.89 | 36.89 | 36.87 | 36.87 | 1,041 | -0.09(-0.24%) |
Feb 03, 2022 | 37.22 | 36.96 | 36.96 | 231 | -0.87(-2.29%) | |
Feb 02, 2022 | 37.83 | 37.83 | 37.83 | 37.83 | 110 | +0.06(+0.15%) |
Feb 01, 2022 | 37.77 | 37.77 | 37.77 | 37.77 | 83 | +0.33(+0.87%) |
Jan 31, 2022 | 37.14 | 37.44 | 37.14 | 37.44 | 4,604 | +0.36(+0.97%) |
Jan 28, 2022 | 36.95 | 37.08 | 36.95 | 37.08 | 211 | +0.08(+0.22%) |
Jan 27, 2022 | 37.22 | 37.23 | 36.88 | 37.00 | 2,076 | +0.16(+0.43%) |
Jan 26, 2022 | 37.09 | 37.11 | 36.84 | 36.84 | 643 | +0.41(+1.13%) |
Jan 25, 2022 | 36.51 | 36.56 | 36.43 | 36.43 | 1,116 | -0.31(-0.86%) |
Jan 24, 2022 | 36.14 | 36.75 | 36.03 | 36.75 | 1,339 | -0.55(-1.47%) |
Jan 21, 2022 | 37.37 | 37.39 | 37.29 | 37.29 | 685 | -0.66(-1.73%) |
Jan 20, 2022 | 37.95 | 37.95 | 37.95 | 37.95 | 103 | -0.07(-0.18%) |
Jan 19, 2022 | 38.02 | 38.02 | 38.02 | 38.02 | 21 | -0.07(-0.17%) |
Jan 18, 2022 | 38.09 | 38.09 | 38.09 | 38.09 | 965 | -0.35(-0.91%) |
Jan 14, 2022 | 38.44 | 0 | +0.14(+0.37%) | |||
Jan 13, 2022 | 38.50 | 38.50 | 38.29 | 38.30 | 763 | -0.31(-0.80%) |
Jan 12, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 392 | +0.06(+0.16%) |
Jan 11, 2022 | 38.44 | 38.54 | 38.44 | 38.54 | 642 | +0.30(+0.80%) |
Jan 10, 2022 | 38.00 | 38.24 | 38.00 | 38.24 | 139 | -0.35(-0.90%) |
Jan 07, 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 208 | -0.04(-0.11%) |
Jan 06, 2022 | 38.63 | 38.63 | 38.63 | 38.63 | 153 | -0.14(-0.36%) |
Jan 05, 2022 | 38.76 | 38.76 | 38.76 | 38.76 | 104 | -0.33(-0.84%) |
Jan 04, 2022 | 39.09 | 39.09 | 39.04 | 39.09 | 1,350 | +0.16(+0.41%) |
Jan 03, 2022 | 38.93 | 38.93 | 38.93 | 38.93 | 232 | +0.59(+1.53%) |
Dec 31, 2021 | 38.45 | 38.47 | 38.35 | 38.35 | 2,332 | -0.12(-0.30%) |
Dec 30, 2021 | 38.46 | 38.46 | 38.46 | 38.46 | 79 | -0.05(-0.14%) |
Dec 29, 2021 | 38.52 | 38.52 | 38.52 | 38.52 | 116 | -0.04(-0.11%) |
Dec 28, 2021 | 38.56 | 38.56 | 38.56 | 38.56 | 28 | +0.04(+0.11%) |
Dec 27, 2021 | 38.41 | 38.52 | 38.41 | 38.52 | 1,186 | +0.34(+0.90%) |
Dec 23, 2021 | 38.11 | 38.17 | 38.11 | 38.17 | 314 | +0.26(+0.70%) |
Dec 22, 2021 | 37.91 | 37.91 | 37.91 | 37.91 | 42 | +0.33(+0.89%) |
Dec 21, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 22 | +0.50(+1.35%) |
Dec 20, 2021 | 36.85 | 37.07 | 36.85 | 37.07 | 415 | -0.09(-0.25%) |
Dec 17, 2021 | 37.17 | 37.17 | 37.17 | 37.17 | 103 | -0.28(-0.75%) |
Dec 16, 2021 | 37.73 | 37.73 | 37.45 | 37.45 | 609 | -0.23(-0.62%) |
Dec 15, 2021 | 37.29 | 37.68 | 37.29 | 37.68 | 222 | +0.43(+1.15%) |
Dec 14, 2021 | 37.26 | 37.26 | 37.25 | 37.25 | 215 | -0.17(-0.45%) |
Dec 13, 2021 | 37.47 | 37.47 | 37.42 | 37.42 | 109 | -0.31(-0.81%) |
Dec 10, 2021 | 37.72 | 37.72 | 37.72 | 37.72 | 105 | +0.07(+0.19%) |
Dec 09, 2021 | 37.65 | 37.65 | 37.65 | 37.65 | 10 | -0.32(-0.83%) |
Dec 08, 2021 | 37.97 | 37.97 | 37.97 | 37.97 | 97 | -0.23(-0.59%) |
Dec 07, 2021 | 38.19 | 38.20 | 38.09 | 38.20 | 5,846 | +0.98(+2.63%) |
Dec 06, 2021 | 37.17 | 37.25 | 37.07 | 37.22 | 3,653 | +0.57(+1.56%) |
Dec 03, 2021 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | -0.35(-0.96%) |
Dec 02, 2021 | 36.75 | 37.00 | 36.75 | 37.00 | 1,290 | +0.36(+0.98%) |