Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.49 | 37.22 | 36.27 | 37.18 | 1,149,887 | +0.62(+1.70%) |
Feb 25, 2022 | 35.60 | 36.57 | 35.93 | 36.56 | 1,425,172 | +0.97(+2.73%) |
Feb 24, 2022 | 36.37 | 36.37 | 34.81 | 35.59 | 2,956,937 | -0.15(-0.42%) |
Feb 23, 2022 | 35.76 | 36.11 | 35.59 | 35.74 | 1,909,143 | +0.23(+0.65%) |
Feb 22, 2022 | 36.69 | 36.75 | 35.09 | 35.51 | 2,434,081 | -0.48(-1.33%) |
Feb 18, 2022 | 35.99 | 0 | -0.27(-0.74%) | |||
Feb 17, 2022 | 36.29 | 36.52 | 36.03 | 36.26 | 1,476,965 | +0.01(+0.03%) |
Feb 16, 2022 | 36.17 | 36.65 | 36.10 | 36.25 | 1,927,742 | +0.37(+1.03%) |
Feb 15, 2022 | 35.56 | 35.93 | 35.24 | 35.88 | 1,260,797 | -0.19(-0.53%) |
Feb 14, 2022 | 36.59 | 36.59 | 35.75 | 36.07 | 1,935,361 | -0.57(-1.56%) |
Feb 11, 2022 | 35.94 | 36.73 | 35.79 | 36.64 | 1,783,636 | +0.91(+2.55%) |
Feb 10, 2022 | 35.74 | 36.49 | 35.56 | 35.73 | 1,092,906 | -0.26(-0.72%) |
Feb 09, 2022 | 35.83 | 36.20 | 35.70 | 35.99 | 1,435,734 | +0.39(+1.10%) |
Feb 08, 2022 | 36.02 | 36.02 | 35.34 | 35.60 | 1,431,372 | -0.42(-1.17%) |
Feb 07, 2022 | 35.65 | 36.30 | 35.35 | 36.02 | 957,679 | +0.33(+0.92%) |
Feb 04, 2022 | 35.70 | 36.17 | 35.54 | 35.69 | 1,157,385 | +0.30(+0.85%) |
Feb 03, 2022 | 35.65 | 35.71 | 35.16 | 35.39 | 1,115,766 | -0.42(-1.17%) |
Feb 02, 2022 | 35.73 | 35.87 | 35.25 | 35.81 | 772,504 | +0.15(+0.42%) |
Feb 01, 2022 | 34.64 | 35.72 | 34.64 | 35.66 | 879,393 | +0.91(+2.62%) |
Jan 31, 2022 | 34.45 | 34.87 | 34.75 | 672,247 | +0.34(+0.99%) | |
Jan 28, 2022 | 34.25 | 34.53 | 33.75 | 34.41 | 524,665 | -0.04(-0.12%) |
Jan 27, 2022 | 34.76 | 35.14 | 34.01 | 34.45 | 745,227 | +0.18(+0.53%) |
Jan 26, 2022 | 34.82 | 35.05 | 33.93 | 34.27 | 560,546 | -0.15(-0.44%) |
Jan 25, 2022 | 33.36 | 34.57 | 32.83 | 34.42 | 491,488 | +0.86(+2.56%) |
Jan 24, 2022 | 32.83 | 33.67 | 32.16 | 33.56 | 876,824 | +0.02(+0.06%) |
Jan 21, 2022 | 34.06 | 34.14 | 33.37 | 33.54 | 821,963 | -0.83(-2.41%) |
Jan 20, 2022 | 34.83 | 35.25 | 34.33 | 34.37 | 632,306 | -0.46(-1.32%) |
Jan 19, 2022 | 34.97 | 35.06 | 34.49 | 34.83 | 314,011 | +0.08(+0.23%) |
Jan 18, 2022 | 35.07 | 35.20 | 34.37 | 34.75 | 247,741 | -0.05(-0.14%) |
Jan 14, 2022 | 34.80 | 0 | +0.47(+1.37%) | |||
Jan 13, 2022 | 34.54 | 34.74 | 34.21 | 34.33 | 167,654 | -0.18(-0.52%) |
Jan 12, 2022 | 34.46 | 34.59 | 34.18 | 34.51 | 198,687 | +0.30(+0.88%) |
Jan 11, 2022 | 33.50 | 34.24 | 33.30 | 34.21 | 179,095 | +0.89(+2.67%) |
Jan 10, 2022 | 33.38 | 33.44 | 32.87 | 33.32 | 330,105 | -0.07(-0.21%) |
Jan 07, 2022 | 33.16 | 33.45 | 32.96 | 33.39 | 233,278 | +0.40(+1.21%) |
Jan 06, 2022 | 32.93 | 33.18 | 32.60 | 32.99 | 261,066 | +0.43(+1.32%) |
Jan 05, 2022 | 32.94 | 33.31 | 32.55 | 32.56 | 344,378 | -0.16(-0.49%) |
Jan 04, 2022 | 32.14 | 32.87 | 32.14 | 32.72 | 251,717 | +0.73(+2.28%) |
Jan 03, 2022 | 31.52 | 32.03 | 31.51 | 31.99 | 139,705 | +0.51(+1.62%) |
Dec 31, 2021 | 31.43 | 31.59 | 31.30 | 31.48 | 103,443 | +0.14(+0.45%) |
Dec 30, 2021 | 31.53 | 31.70 | 31.32 | 31.34 | 103,595 | -0.13(-0.41%) |
Dec 29, 2021 | 31.50 | 31.69 | 31.31 | 31.47 | 232,715 | -0.09(-0.29%) |
Dec 28, 2021 | 31.60 | 31.82 | 31.45 | 31.56 | 196,376 | -0.02(-0.06%) |
Dec 27, 2021 | 30.88 | 31.59 | 30.71 | 31.58 | 121,455 | +0.62(+2.00%) |
Dec 23, 2021 | 30.93 | 31.17 | 30.93 | 30.96 | 202,502 | +0.12(+0.39%) |
Dec 22, 2021 | 30.61 | 30.95 | 30.37 | 30.84 | 135,029 | +0.21(+0.69%) |
Dec 21, 2021 | 30.13 | 30.70 | 30.13 | 30.63 | 172,267 | +0.78(+2.61%) |
Dec 20, 2021 | 29.60 | 29.87 | 29.26 | 29.85 | 222,919 | -0.38(-1.26%) |
Dec 17, 2021 | 30.59 | 30.65 | 30.12 | 30.23 | 319,977 | -0.49(-1.60%) |
Dec 16, 2021 | 30.63 | 31.17 | 30.63 | 30.72 | 300,038 | +0.35(+1.15%) |
Dec 15, 2021 | 30.35 | 30.48 | 29.76 | 30.37 | 224,010 | -0.09(-0.30%) |
Dec 14, 2021 | 30.36 | 30.88 | 30.36 | 30.46 | 174,797 | -0.17(-0.56%) |
Dec 13, 2021 | 31.07 | 31.14 | 30.55 | 30.63 | 118,462 | -0.87(-2.76%) |
Dec 10, 2021 | 31.69 | 31.69 | 31.09 | 31.50 | 146,913 | +0.16(+0.51%) |
Dec 09, 2021 | 31.52 | 31.52 | 31.25 | 31.34 | 222,329 | -0.40(-1.26%) |
Dec 08, 2021 | 31.91 | 31.91 | 31.67 | 31.74 | 104,509 | +0.00(+0.00%) |
Dec 07, 2021 | 31.45 | 31.98 | 31.45 | 31.74 | 147,844 | +0.70(+2.26%) |
Dec 06, 2021 | 30.77 | 31.33 | 30.60 | 31.04 | 189,741 | +0.53(+1.74%) |
Dec 03, 2021 | 31.11 | 31.15 | 30.30 | 30.51 | 130,256 | -0.22(-0.72%) |
Dec 02, 2021 | 30.00 | 30.83 | 29.80 | 30.73 | 299,951 | +0.69(+2.30%) |