Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.09 | 34.37 | 31.67 | 32.22 | 119,749 | -1.82(-5.35%) |
Feb 25, 2022 | 34.60 | 35.00 | 34.03 | 34.04 | 37,512 | -0.54(-1.56%) |
Feb 24, 2022 | 33.04 | 34.74 | 32.88 | 34.58 | 23,548 | +1.08(+3.22%) |
Feb 23, 2022 | 33.24 | 34.30 | 32.79 | 33.50 | 43,318 | +0.14(+0.42%) |
Feb 22, 2022 | 33.71 | 34.90 | 33.00 | 33.36 | 39,287 | -0.76(-2.23%) |
Feb 18, 2022 | 34.12 | 0 | -0.38(-1.10%) | |||
Feb 17, 2022 | 33.71 | 35.02 | 33.21 | 34.50 | 28,041 | +0.35(+1.02%) |
Feb 16, 2022 | 33.10 | 34.39 | 32.60 | 34.15 | 28,965 | +0.89(+2.68%) |
Feb 15, 2022 | 34.24 | 35.00 | 32.42 | 33.26 | 48,498 | -0.64(-1.89%) |
Feb 14, 2022 | 33.30 | 34.15 | 33.00 | 33.90 | 26,618 | +0.30(+0.89%) |
Feb 11, 2022 | 33.07 | 33.84 | 32.99 | 33.60 | 25,174 | -0.03(-0.09%) |
Feb 10, 2022 | 33.08 | 33.87 | 33.00 | 33.63 | 14,656 | -0.05(-0.15%) |
Feb 09, 2022 | 33.47 | 33.88 | 33.05 | 33.68 | 17,497 | +0.17(+0.51%) |
Feb 08, 2022 | 33.36 | 33.67 | 33.06 | 33.51 | 11,179 | -0.30(-0.89%) |
Feb 07, 2022 | 33.25 | 34.00 | 33.17 | 33.81 | 19,193 | +0.26(+0.77%) |
Feb 04, 2022 | 33.79 | 34.03 | 33.35 | 33.55 | 18,515 | -0.45(-1.32%) |
Feb 03, 2022 | 34.56 | 33.34 | 34.00 | 24,563 | -0.94(-2.69%) | |
Feb 02, 2022 | 36.21 | 36.21 | 34.71 | 34.94 | 27,653 | -1.44(-3.96%) |
Feb 01, 2022 | 37.00 | 37.09 | 36.21 | 36.38 | 15,824 | -0.72(-1.94%) |
Jan 31, 2022 | 35.54 | 37.87 | 37.10 | 40,333 | +1.60(+4.51%) | |
Jan 28, 2022 | 33.93 | 35.56 | 33.12 | 35.50 | 25,452 | +1.85(+5.50%) |
Jan 27, 2022 | 34.97 | 36.13 | 33.17 | 33.65 | 20,287 | -1.25(-3.58%) |
Jan 26, 2022 | 37.15 | 37.41 | 34.71 | 34.90 | 23,781 | -1.36(-3.75%) |
Jan 25, 2022 | 36.33 | 37.02 | 35.21 | 36.26 | 21,255 | -0.57(-1.55%) |
Jan 24, 2022 | 35.21 | 36.90 | 34.76 | 36.83 | 28,084 | +1.21(+3.40%) |
Jan 21, 2022 | 36.30 | 36.94 | 35.62 | 35.62 | 25,802 | -1.09(-2.97%) |
Jan 20, 2022 | 37.69 | 37.69 | 36.40 | 36.71 | 21,434 | -0.61(-1.63%) |
Jan 19, 2022 | 38.01 | 38.63 | 37.21 | 37.32 | 20,425 | -0.61(-1.61%) |
Jan 18, 2022 | 38.34 | 39.12 | 37.86 | 37.93 | 23,609 | -0.62(-1.61%) |
Jan 14, 2022 | 38.55 | 0 | +0.37(+0.97%) | |||
Jan 13, 2022 | 38.19 | 38.44 | 37.40 | 38.18 | 39,647 | +0.28(+0.74%) |
Jan 12, 2022 | 38.25 | 38.41 | 37.36 | 37.90 | 33,698 | -0.10(-0.26%) |
Jan 11, 2022 | 37.84 | 38.22 | 37.22 | 38.00 | 15,903 | +0.60(+1.60%) |
Jan 10, 2022 | 36.80 | 37.44 | 36.21 | 37.40 | 22,810 | +0.01(+0.03%) |
Jan 07, 2022 | 37.37 | 37.67 | 37.00 | 37.39 | 16,761 | +0.39(+1.05%) |
Jan 06, 2022 | 37.71 | 38.06 | 37.00 | 37.00 | 27,998 | -0.69(-1.83%) |
Jan 05, 2022 | 39.00 | 39.01 | 37.37 | 37.69 | 32,720 | -1.60(-4.07%) |
Jan 04, 2022 | 38.74 | 39.44 | 38.21 | 39.29 | 30,159 | +0.43(+1.11%) |
Jan 03, 2022 | 38.80 | 39.42 | 38.38 | 38.86 | 38,490 | +0.06(+0.15%) |
Dec 31, 2021 | 38.73 | 39.32 | 38.28 | 38.80 | 21,590 | -0.52(-1.32%) |
Dec 30, 2021 | 39.10 | 39.86 | 38.15 | 39.32 | 24,245 | +0.33(+0.85%) |