Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.36 | 36.81 | 36.13 | 36.63 | 79,334 | -0.16(-0.45%) |
Feb 25, 2022 | 36.20 | 36.82 | 36.26 | 36.79 | 114,676 | +0.62(+1.72%) |
Feb 24, 2022 | 34.30 | 36.22 | 34.27 | 36.17 | 255,477 | +0.81(+2.30%) |
Feb 23, 2022 | 36.26 | 36.45 | 35.33 | 35.36 | 101,586 | -0.71(-1.96%) |
Feb 22, 2022 | 36.13 | 36.57 | 35.74 | 36.07 | 257,803 | -0.29(-0.80%) |
Feb 18, 2022 | 36.36 | 0 | -0.14(-0.37%) | |||
Feb 17, 2022 | 37.08 | 37.10 | 36.48 | 36.49 | 81,527 | -0.99(-2.64%) |
Feb 16, 2022 | 37.21 | 37.55 | 36.91 | 37.48 | 113,371 | -0.07(-0.18%) |
Feb 15, 2022 | 36.89 | 37.58 | 36.89 | 37.55 | 86,506 | +1.40(+3.86%) |
Feb 14, 2022 | 36.14 | 36.55 | 35.82 | 36.15 | 161,215 | -0.04(-0.11%) |
Feb 11, 2022 | 37.41 | 37.52 | 36.01 | 36.19 | 305,073 | -1.21(-3.24%) |
Feb 10, 2022 | 37.71 | 38.36 | 37.23 | 37.41 | 90,312 | -1.01(-2.63%) |
Feb 09, 2022 | 37.93 | 38.44 | 37.82 | 38.41 | 147,665 | +0.79(+2.09%) |
Feb 08, 2022 | 36.98 | 37.68 | 36.98 | 37.63 | 102,927 | +0.55(+1.49%) |
Feb 07, 2022 | 37.11 | 37.42 | 37.02 | 37.08 | 80,431 | -0.05(-0.13%) |
Feb 04, 2022 | 36.86 | 37.42 | 36.61 | 37.12 | 85,536 | +0.14(+0.37%) |
Feb 03, 2022 | 37.20 | 36.92 | 36.99 | 131,777 | -0.79(-2.08%) | |
Feb 02, 2022 | 37.77 | 37.85 | 37.45 | 37.77 | 114,726 | +0.45(+1.20%) |
Feb 01, 2022 | 37.25 | 37.35 | 36.70 | 37.33 | 154,007 | +0.14(+0.37%) |
Jan 31, 2022 | 35.89 | 37.19 | 37.19 | 159,648 | +1.33(+3.71%) | |
Jan 28, 2022 | 34.99 | 35.88 | 34.61 | 35.86 | 141,505 | +0.85(+2.44%) |
Jan 27, 2022 | 36.04 | 36.26 | 34.92 | 35.01 | 288,227 | -0.63(-1.77%) |
Jan 26, 2022 | 36.46 | 36.71 | 35.41 | 35.64 | 133,990 | -0.31(-0.86%) |
Jan 25, 2022 | 36.13 | 36.40 | 35.65 | 35.95 | 284,320 | -0.64(-1.75%) |
Jan 24, 2022 | 35.72 | 36.62 | 34.84 | 36.59 | 569,519 | +0.31(+0.86%) |
Jan 21, 2022 | 36.65 | 37.22 | 36.25 | 36.28 | 605,798 | -0.51(-1.40%) |
Jan 20, 2022 | 37.65 | 37.96 | 36.79 | 36.79 | 209,489 | -0.73(-1.94%) |
Jan 19, 2022 | 38.14 | 38.32 | 37.49 | 37.52 | 350,063 | -0.51(-1.35%) |
Jan 18, 2022 | 38.58 | 38.58 | 37.97 | 38.04 | 337,064 | -0.94(-2.41%) |
Jan 14, 2022 | 38.98 | 0 | +0.15(+0.37%) | |||
Jan 13, 2022 | 39.62 | 39.70 | 38.77 | 38.83 | 167,412 | -0.62(-1.57%) |
Jan 12, 2022 | 39.68 | 39.86 | 39.40 | 39.45 | 115,795 | -0.04(-0.10%) |
Jan 11, 2022 | 38.98 | 39.56 | 38.77 | 39.49 | 94,654 | +0.52(+1.32%) |
Jan 10, 2022 | 38.72 | 39.03 | 38.18 | 38.98 | 190,510 | -0.02(-0.05%) |
Jan 07, 2022 | 39.47 | 39.67 | 38.83 | 39.00 | 408,073 | -0.50(-1.28%) |
Jan 06, 2022 | 39.46 | 39.73 | 39.12 | 39.50 | 111,532 | -0.02(-0.05%) |
Jan 05, 2022 | 40.35 | 40.53 | 39.50 | 39.52 | 206,025 | -0.99(-2.44%) |
Jan 04, 2022 | 40.96 | 41.05 | 40.20 | 40.51 | 210,813 | -0.34(-0.83%) |
Jan 03, 2022 | 40.60 | 40.89 | 40.42 | 40.85 | 171,161 | +0.40(+0.98%) |
Dec 31, 2021 | 40.52 | 40.73 | 40.44 | 40.45 | 110,219 | -0.10(-0.24%) |
Dec 30, 2021 | 40.68 | 40.86 | 40.50 | 40.55 | 179,813 | -0.19(-0.48%) |
Dec 29, 2021 | 40.70 | 40.90 | 40.66 | 40.74 | 108,528 | +0.03(+0.06%) |
Dec 28, 2021 | 41.00 | 41.00 | 40.63 | 40.72 | 75,754 | -0.20(-0.50%) |
Dec 27, 2021 | 40.28 | 40.94 | 40.28 | 40.92 | 158,167 | +0.73(+1.82%) |
Dec 23, 2021 | 39.97 | 40.34 | 39.96 | 40.19 | 65,199 | +0.28(+0.70%) |
Dec 22, 2021 | 39.55 | 39.94 | 39.41 | 39.91 | 172,598 | +0.31(+0.78%) |
Dec 21, 2021 | 39.15 | 39.61 | 39.00 | 39.60 | 351,296 | +0.74(+1.91%) |
Dec 20, 2021 | 38.59 | 38.88 | 38.44 | 38.85 | 92,925 | -0.27(-0.69%) |
Dec 17, 2021 | 38.76 | 39.51 | 38.66 | 39.12 | 67,063 | +0.08(+0.20%) |
Dec 16, 2021 | 40.19 | 40.24 | 38.90 | 39.05 | 117,901 | -0.88(-2.20%) |
Dec 15, 2021 | 38.91 | 39.97 | 38.69 | 39.93 | 113,839 | +1.06(+2.73%) |
Dec 14, 2021 | 38.68 | 39.09 | 38.56 | 38.86 | 71,144 | -0.20(-0.52%) |
Dec 13, 2021 | 39.45 | 39.55 | 39.04 | 39.07 | 81,253 | -0.38(-0.95%) |
Dec 10, 2021 | 39.62 | 39.71 | 39.13 | 39.44 | 55,770 | +0.18(+0.47%) |
Dec 09, 2021 | 39.64 | 39.88 | 39.23 | 39.26 | 219,816 | -0.42(-1.07%) |
Dec 08, 2021 | 39.68 | 39.79 | 39.54 | 39.68 | 80,599 | -0.11(-0.27%) |
Dec 07, 2021 | 39.13 | 39.87 | 39.11 | 39.79 | 155,138 | +1.23(+3.18%) |
Dec 06, 2021 | 38.57 | 38.69 | 38.10 | 38.57 | 234,071 | +0.02(+0.05%) |
Dec 03, 2021 | 38.95 | 39.12 | 38.21 | 38.55 | 130,350 | -0.11(-0.27%) |
Dec 02, 2021 | 37.97 | 38.87 | 37.87 | 38.65 | 375,705 | +0.56(+1.47%) |