Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.06 | 35.26 | 34.90 | 35.16 | 15,416 | -0.07(-0.20%) |
Feb 25, 2022 | 34.81 | 35.30 | 34.91 | 35.23 | 12,809 | +0.53(+1.53%) |
Feb 24, 2022 | 33.78 | 34.74 | 33.78 | 34.70 | 53,346 | +0.37(+1.08%) |
Feb 23, 2022 | 34.82 | 34.97 | 34.30 | 34.33 | 22,033 | -0.49(-1.41%) |
Feb 22, 2022 | 34.88 | 35.09 | 34.59 | 34.82 | 31,349 | -0.19(-0.54%) |
Feb 18, 2022 | 35.01 | 0 | -0.21(-0.61%) | |||
Feb 17, 2022 | 35.54 | 35.54 | 35.20 | 35.22 | 22,155 | -0.59(-1.64%) |
Feb 16, 2022 | 35.65 | 35.85 | 35.48 | 35.81 | 104,503 | +0.07(+0.20%) |
Feb 15, 2022 | 35.59 | 35.74 | 35.54 | 35.74 | 23,824 | +0.41(+1.16%) |
Feb 14, 2022 | 35.36 | 35.45 | 35.08 | 35.33 | 43,052 | -0.06(-0.17%) |
Feb 11, 2022 | 35.94 | 35.97 | 35.29 | 35.39 | 76,880 | -0.48(-1.34%) |
Feb 10, 2022 | 36.27 | 36.33 | 35.80 | 35.87 | 42,385 | -0.55(-1.51%) |
Feb 09, 2022 | 36.27 | 36.42 | 36.27 | 36.42 | 131,520 | +0.39(+1.08%) |
Feb 08, 2022 | 35.78 | 36.06 | 35.76 | 36.03 | 25,221 | +0.23(+0.64%) |
Feb 07, 2022 | 35.92 | 35.97 | 35.74 | 35.80 | 19,316 | -0.12(-0.33%) |
Feb 04, 2022 | 35.71 | 36.13 | 35.56 | 35.92 | 85,048 | +0.13(+0.36%) |
Feb 03, 2022 | 36.08 | 35.73 | 35.79 | 48,357 | -0.63(-1.73%) | |
Feb 02, 2022 | 36.33 | 36.44 | 36.11 | 36.42 | 33,707 | +0.23(+0.64%) |
Feb 01, 2022 | 35.95 | 36.19 | 35.86 | 36.19 | 70,687 | +0.22(+0.61%) |
Jan 31, 2022 | 35.46 | 35.99 | 35.97 | 37,801 | +0.48(+1.35%) | |
Jan 28, 2022 | 34.75 | 35.51 | 34.71 | 35.49 | 59,212 | +0.68(+1.95%) |
Jan 27, 2022 | 35.37 | 35.47 | 34.79 | 34.81 | 37,864 | -0.15(-0.44%) |
Jan 26, 2022 | 35.35 | 35.57 | 34.80 | 34.96 | 67,165 | -0.11(-0.31%) |
Jan 25, 2022 | 34.90 | 35.31 | 34.66 | 35.07 | 127,960 | -0.35(-0.99%) |
Jan 24, 2022 | 34.80 | 35.42 | 34.22 | 35.42 | 124,097 | +0.11(+0.31%) |
Jan 21, 2022 | 35.56 | 35.83 | 35.29 | 35.31 | 119,095 | -0.47(-1.31%) |
Jan 20, 2022 | 36.19 | 36.41 | 35.78 | 35.78 | 31,247 | -0.26(-0.72%) |
Jan 19, 2022 | 36.48 | 36.48 | 36.04 | 36.04 | 52,815 | -0.25(-0.69%) |
Jan 18, 2022 | 36.55 | 36.55 | 36.25 | 36.29 | 99,360 | -0.50(-1.36%) |
Jan 14, 2022 | 36.79 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.19 | 37.22 | 36.73 | 36.76 | 68,979 | -0.34(-0.93%) |
Jan 12, 2022 | 37.17 | 37.23 | 37.04 | 37.10 | 69,941 | +0.07(+0.19%) |
Jan 11, 2022 | 36.84 | 37.05 | 36.63 | 37.03 | 188,687 | +0.21(+0.58%) |
Jan 10, 2022 | 36.70 | 36.84 | 36.29 | 36.82 | 93,039 | -0.04(-0.11%) |
Jan 07, 2022 | 36.94 | 36.97 | 36.75 | 36.86 | 120,619 | -0.03(-0.08%) |
Jan 06, 2022 | 36.92 | 37.02 | 36.78 | 36.89 | 81,096 | -0.05(-0.14%) |
Jan 05, 2022 | 37.45 | 37.46 | 36.94 | 36.94 | 183,632 | -0.51(-1.36%) |
Jan 04, 2022 | 37.52 | 37.53 | 37.32 | 37.45 | 260,362 | +0.01(+0.03%) |
Jan 03, 2022 | 37.46 | 37.47 | 37.26 | 37.44 | 582,232 | +0.15(+0.40%) |
Dec 31, 2021 | 37.34 | 37.37 | 37.23 | 37.29 | 578,384 | -0.03(-0.08%) |
Dec 30, 2021 | 37.33 | 37.34 | 37.26 | 37.32 | 138,689 | -0.01(-0.03%) |
Dec 29, 2021 | 37.32 | 37.33 | 37.24 | 37.33 | 64,865 | +0.01(+0.03%) |
Dec 28, 2021 | 37.26 | 37.32 | 37.26 | 37.32 | 43,622 | +0.04(+0.11%) |
Dec 27, 2021 | 37.28 | 37.28 | 37.24 | 37.28 | 15,740 | +0.02(+0.05%) |
Dec 23, 2021 | 37.27 | 37.28 | 37.25 | 37.26 | 3,010 | +0.00(+0.01%) |
Dec 22, 2021 | 37.22 | 37.28 | 37.22 | 37.26 | 16,253 | +0.05(+0.12%) |
Dec 21, 2021 | 37.17 | 37.22 | 37.16 | 37.21 | 18,381 | +0.06(+0.17%) |
Dec 20, 2021 | 37.16 | 37.16 | 37.07 | 37.15 | 6,405 | -0.05(-0.12%) |
Dec 17, 2021 | 37.17 | 37.22 | 37.17 | 37.19 | 5,874 | -0.00(-0.01%) |
Dec 16, 2021 | 37.26 | 37.26 | 37.19 | 37.19 | 2,197 | -0.02(-0.06%) |
Dec 15, 2021 | 37.17 | 37.25 | 37.11 | 37.22 | 7,030 | +0.04(+0.11%) |
Dec 14, 2021 | 37.17 | 37.21 | 37.12 | 37.17 | 3,881 | +0.00(+0.01%) |
Dec 13, 2021 | 37.20 | 37.20 | 37.17 | 37.17 | 2,103 | -0.01(-0.02%) |
Dec 10, 2021 | 37.17 | 37.18 | 37.12 | 37.18 | 6,498 | +0.05(+0.12%) |
Dec 09, 2021 | 37.16 | 37.16 | 37.13 | 37.13 | 57,453 | -0.03(-0.07%) |
Dec 08, 2021 | 37.06 | 37.17 | 37.06 | 37.16 | 6,227 | +0.06(+0.16%) |
Dec 07, 2021 | 37.12 | 37.13 | 37.09 | 37.10 | 3,728 | +0.17(+0.46%) |
Dec 06, 2021 | 36.85 | 37.02 | 36.85 | 36.93 | 6,955 | +0.16(+0.45%) |
Dec 03, 2021 | 36.88 | 36.88 | 36.68 | 36.77 | 10,641 | -0.08(-0.20%) |
Dec 02, 2021 | 36.81 | 36.94 | 36.81 | 36.84 | 43,940 | +0.07(+0.20%) |