Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.16 | 35.22 | 34.16 | 35.17 | 202,102 | +0.85(+2.48%) |
Feb 25, 2022 | 33.66 | 34.36 | 33.96 | 34.32 | 115,603 | +0.83(+2.48%) |
Feb 24, 2022 | 33.78 | 33.78 | 32.75 | 33.49 | 194,834 | +0.01(+0.03%) |
Feb 23, 2022 | 33.46 | 33.77 | 33.25 | 33.48 | 152,037 | +0.35(+1.04%) |
Feb 22, 2022 | 34.16 | 34.16 | 32.71 | 33.14 | 162,522 | -0.65(-1.91%) |
Feb 18, 2022 | 33.78 | 0 | -0.27(-0.81%) | |||
Feb 17, 2022 | 34.39 | 34.40 | 33.96 | 34.06 | 227,288 | -0.35(-1.03%) |
Feb 16, 2022 | 34.34 | 34.83 | 34.23 | 34.41 | 290,666 | +0.14(+0.41%) |
Feb 15, 2022 | 34.16 | 34.31 | 33.89 | 34.27 | 137,637 | -0.14(-0.41%) |
Feb 14, 2022 | 34.96 | 34.96 | 34.25 | 34.41 | 188,696 | -0.71(-2.02%) |
Feb 11, 2022 | 34.28 | 35.12 | 34.27 | 35.12 | 196,321 | +0.95(+2.77%) |
Feb 10, 2022 | 34.52 | 34.87 | 34.01 | 34.17 | 160,037 | -0.40(-1.15%) |
Feb 09, 2022 | 34.53 | 34.87 | 34.46 | 34.57 | 149,298 | +0.19(+0.57%) |
Feb 08, 2022 | 34.64 | 34.64 | 34.11 | 34.38 | 176,799 | -0.25(-0.72%) |
Feb 07, 2022 | 34.57 | 34.85 | 34.26 | 34.62 | 226,517 | +0.14(+0.41%) |
Feb 04, 2022 | 34.50 | 34.69 | 34.12 | 34.48 | 231,629 | +0.21(+0.61%) |
Feb 03, 2022 | 34.34 | 34.44 | 34.02 | 34.27 | 219,058 | -0.30(-0.86%) |
Feb 02, 2022 | 34.21 | 34.58 | 34.08 | 34.57 | 180,258 | +0.43(+1.25%) |
Feb 01, 2022 | 33.49 | 34.22 | 33.37 | 34.14 | 758,686 | +0.50(+1.48%) |
Jan 31, 2022 | 33.22 | 33.85 | 33.64 | 247,577 | +0.36(+1.08%) | |
Jan 28, 2022 | 33.18 | 33.31 | 32.70 | 33.29 | 254,236 | +0.17(+0.53%) |
Jan 27, 2022 | 33.49 | 33.82 | 32.76 | 33.11 | 191,062 | -0.01(-0.03%) |
Jan 26, 2022 | 33.28 | 33.77 | 32.99 | 33.12 | 382,324 | +0.13(+0.40%) |
Jan 25, 2022 | 32.32 | 33.14 | 32.03 | 32.99 | 234,701 | +0.44(+1.34%) |
Jan 24, 2022 | 31.94 | 32.59 | 31.34 | 32.55 | 304,667 | -0.17(-0.53%) |
Jan 21, 2022 | 33.05 | 33.10 | 32.48 | 32.73 | 403,987 | -0.52(-1.58%) |
Jan 20, 2022 | 33.54 | 33.95 | 33.20 | 33.25 | 243,782 | -0.35(-1.04%) |
Jan 19, 2022 | 34.03 | 34.14 | 33.41 | 33.60 | 305,514 | -0.37(-1.08%) |
Jan 18, 2022 | 34.20 | 34.31 | 33.63 | 33.97 | 159,977 | -0.04(-0.13%) |
Jan 14, 2022 | 34.01 | 0 | +0.35(+1.04%) | |||
Jan 13, 2022 | 33.86 | 34.13 | 33.60 | 33.66 | 136,999 | -0.17(-0.52%) |
Jan 12, 2022 | 33.58 | 33.86 | 33.49 | 33.84 | 170,681 | +0.40(+1.20%) |
Jan 11, 2022 | 32.89 | 33.46 | 32.63 | 33.43 | 170,210 | +0.71(+2.16%) |
Jan 10, 2022 | 32.83 | 32.90 | 32.28 | 32.73 | 130,265 | -0.06(-0.19%) |
Jan 07, 2022 | 32.45 | 32.84 | 32.31 | 32.79 | 144,109 | +0.37(+1.13%) |
Jan 06, 2022 | 32.04 | 32.46 | 31.77 | 32.42 | 118,115 | +0.67(+2.12%) |
Jan 05, 2022 | 32.14 | 32.50 | 31.70 | 31.75 | 116,739 | -0.12(-0.38%) |
Jan 04, 2022 | 31.82 | 32.01 | 31.69 | 31.87 | 125,058 | +0.40(+1.28%) |
Jan 03, 2022 | 30.92 | 31.50 | 30.92 | 31.47 | 142,901 | +0.60(+1.95%) |
Dec 31, 2021 | 30.52 | 30.92 | 30.52 | 30.86 | 275,067 | +0.32(+1.06%) |
Dec 30, 2021 | 30.77 | 30.83 | 30.52 | 30.54 | 166,429 | -0.11(-0.36%) |
Dec 29, 2021 | 30.68 | 30.74 | 30.47 | 30.65 | 222,680 | -0.14(-0.45%) |
Dec 28, 2021 | 30.98 | 31.11 | 30.72 | 30.79 | 208,471 | -0.05(-0.17%) |
Dec 27, 2021 | 30.39 | 30.84 | 30.17 | 30.84 | 126,691 | +0.47(+1.55%) |
Dec 23, 2021 | 30.35 | 30.50 | 30.34 | 30.37 | 209,125 | +0.16(+0.52%) |
Dec 22, 2021 | 30.10 | 30.29 | 29.79 | 30.22 | 134,395 | +0.05(+0.17%) |
Dec 21, 2021 | 29.95 | 30.28 | 29.95 | 30.16 | 253,069 | +0.62(+2.10%) |
Dec 20, 2021 | 29.43 | 29.57 | 28.99 | 29.54 | 687,671 | -0.38(-1.28%) |
Dec 17, 2021 | 29.89 | 30.16 | 29.61 | 29.93 | 111,522 | -0.24(-0.78%) |
Dec 16, 2021 | 30.42 | 30.65 | 30.09 | 30.16 | 169,623 | +0.10(+0.35%) |
Dec 15, 2021 | 29.94 | 30.17 | 29.46 | 30.06 | 155,671 | +0.18(+0.61%) |
Dec 14, 2021 | 29.95 | 30.30 | 29.83 | 29.88 | 113,317 | -0.23(-0.75%) |
Dec 13, 2021 | 30.67 | 30.67 | 29.92 | 30.10 | 124,523 | -0.56(-1.82%) |
Dec 10, 2021 | 30.99 | 30.99 | 30.33 | 30.66 | 103,762 | -0.06(-0.20%) |
Dec 09, 2021 | 31.02 | 31.02 | 30.64 | 30.72 | 526,184 | -0.45(-1.46%) |
Dec 08, 2021 | 31.30 | 31.41 | 31.12 | 31.18 | 79,258 | -0.01(-0.03%) |
Dec 07, 2021 | 31.05 | 31.50 | 31.05 | 31.19 | 151,232 | +0.58(+1.88%) |
Dec 06, 2021 | 30.71 | 30.93 | 30.25 | 30.61 | 316,573 | +0.22(+0.72%) |
Dec 03, 2021 | 30.98 | 31.02 | 30.20 | 30.39 | 115,944 | -0.24(-0.77%) |
Dec 02, 2021 | 29.95 | 30.76 | 29.77 | 30.63 | 227,787 | +0.70(+2.33%) |