Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.95 | 31.02 | 30.37 | 30.72 | 1,006,673 | -0.63(-2.00%) |
Feb 25, 2022 | 30.73 | 31.55 | 30.78 | 31.34 | 589,208 | +0.85(+2.78%) |
Feb 24, 2022 | 30.36 | 30.65 | 29.79 | 30.50 | 934,301 | -0.37(-1.19%) |
Feb 23, 2022 | 31.13 | 31.41 | 30.80 | 30.86 | 541,736 | -0.09(-0.30%) |
Feb 22, 2022 | 30.82 | 31.27 | 30.67 | 30.95 | 593,784 | -0.72(-2.27%) |
Feb 18, 2022 | 31.67 | 0 | -0.17(-0.52%) | |||
Feb 17, 2022 | 31.68 | 31.97 | 31.53 | 31.84 | 621,798 | +0.13(+0.40%) |
Feb 16, 2022 | 31.16 | 31.75 | 31.11 | 31.71 | 732,923 | +0.36(+1.13%) |
Feb 15, 2022 | 30.83 | 31.49 | 30.77 | 31.35 | 1,397,331 | +0.65(+2.11%) |
Feb 14, 2022 | 31.07 | 31.30 | 30.21 | 30.71 | 807,263 | -0.36(-1.17%) |
Feb 11, 2022 | 31.31 | 31.59 | 30.92 | 31.07 | 676,912 | -0.14(-0.44%) |
Feb 10, 2022 | 31.01 | 31.56 | 30.83 | 31.21 | 1,013,426 | -0.02(-0.06%) |
Feb 09, 2022 | 31.83 | 32.13 | 31.10 | 31.23 | 1,276,468 | -0.47(-1.47%) |
Feb 08, 2022 | 31.83 | 32.16 | 31.49 | 31.69 | 1,237,762 | -0.17(-0.54%) |
Feb 07, 2022 | 31.32 | 32.73 | 30.73 | 31.87 | 2,735,574 | +0.72(+2.31%) |
Feb 04, 2022 | 33.02 | 33.43 | 31.04 | 31.14 | 1,484,956 | -2.35(-7.02%) |
Feb 03, 2022 | 33.74 | 33.48 | 33.50 | 561,614 | -0.39(-1.16%) | |
Feb 02, 2022 | 33.63 | 33.99 | 33.22 | 33.89 | 866,923 | +0.09(+0.27%) |
Feb 01, 2022 | 34.28 | 34.38 | 33.46 | 33.80 | 757,759 | -0.50(-1.46%) |
Jan 31, 2022 | 33.96 | 34.32 | 34.30 | 736,270 | +0.01(+0.03%) | |
Jan 28, 2022 | 33.76 | 34.30 | 33.08 | 34.29 | 823,004 | +0.28(+0.83%) |
Jan 27, 2022 | 34.38 | 34.78 | 33.78 | 34.01 | 492,543 | -0.28(-0.82%) |
Jan 26, 2022 | 34.67 | 35.28 | 34.21 | 34.29 | 811,826 | -0.87(-2.46%) |
Jan 25, 2022 | 35.75 | 35.88 | 34.78 | 35.16 | 707,605 | -0.74(-2.06%) |
Jan 24, 2022 | 35.19 | 36.01 | 35.11 | 35.90 | 634,773 | +0.39(+1.10%) |
Jan 21, 2022 | 35.81 | 36.12 | 35.30 | 35.50 | 655,781 | -0.26(-0.71%) |
Jan 20, 2022 | 36.65 | 36.82 | 35.71 | 35.76 | 686,007 | -1.01(-2.75%) |
Jan 19, 2022 | 37.57 | 37.65 | 36.62 | 36.77 | 619,279 | -0.74(-1.97%) |
Jan 18, 2022 | 37.06 | 37.96 | 36.97 | 37.51 | 811,934 | +0.13(+0.34%) |
Jan 14, 2022 | 37.38 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 37.06 | 37.56 | 36.73 | 36.78 | 1,048,307 | -0.18(-0.49%) |
Jan 12, 2022 | 37.85 | 37.85 | 36.85 | 36.96 | 500,684 | -0.85(-2.24%) |
Jan 11, 2022 | 37.53 | 37.86 | 37.12 | 37.81 | 622,132 | +0.67(+1.82%) |
Jan 10, 2022 | 37.29 | 37.46 | 36.71 | 37.14 | 444,367 | -0.06(-0.17%) |
Jan 07, 2022 | 36.78 | 37.31 | 36.72 | 37.20 | 723,560 | +0.48(+1.32%) |
Jan 06, 2022 | 37.15 | 37.30 | 36.71 | 36.72 | 544,306 | -0.22(-0.59%) |
Jan 05, 2022 | 37.21 | 37.66 | 36.91 | 36.94 | 560,023 | -0.26(-0.71%) |
Jan 04, 2022 | 37.27 | 37.67 | 37.14 | 37.20 | 576,344 | +0.06(+0.17%) |
Jan 03, 2022 | 36.49 | 37.19 | 36.49 | 37.14 | 676,933 | +0.57(+1.55%) |
Dec 31, 2021 | 35.95 | 36.69 | 35.87 | 36.57 | 674,078 | +0.62(+1.73%) |
Dec 30, 2021 | 36.33 | 36.43 | 35.70 | 35.95 | 501,552 | -0.38(-1.05%) |
Dec 29, 2021 | 35.79 | 36.35 | 35.77 | 36.33 | 817,772 | +0.51(+1.43%) |
Dec 28, 2021 | 35.69 | 36.00 | 35.40 | 35.82 | 377,758 | +0.22(+0.61%) |
Dec 27, 2021 | 35.13 | 35.71 | 34.94 | 35.60 | 508,515 | +0.49(+1.40%) |
Dec 23, 2021 | 34.89 | 35.41 | 34.82 | 35.11 | 394,352 | +0.23(+0.65%) |
Dec 22, 2021 | 34.77 | 35.05 | 34.43 | 34.88 | 518,084 | +0.16(+0.47%) |
Dec 21, 2021 | 34.38 | 34.84 | 33.76 | 34.72 | 928,819 | +0.36(+1.06%) |
Dec 20, 2021 | 34.21 | 34.49 | 33.79 | 34.36 | 722,180 | -0.10(-0.29%) |
Dec 17, 2021 | 34.74 | 34.99 | 34.26 | 34.46 | 1,344,452 | -0.28(-0.81%) |
Dec 16, 2021 | 35.06 | 35.44 | 34.42 | 34.74 | 854,559 | -0.24(-0.68%) |
Dec 15, 2021 | 35.92 | 36.15 | 34.90 | 34.98 | 794,033 | -0.97(-2.69%) |
Dec 14, 2021 | 35.69 | 36.37 | 35.57 | 35.94 | 930,807 | +0.37(+1.05%) |
Dec 13, 2021 | 35.69 | 36.06 | 35.26 | 35.57 | 644,651 | -0.35(-0.96%) |
Dec 10, 2021 | 36.02 | 36.38 | 35.84 | 35.91 | 418,307 | -0.07(-0.20%) |
Dec 09, 2021 | 35.93 | 36.41 | 35.68 | 35.99 | 442,149 | -0.03(-0.08%) |
Dec 08, 2021 | 35.94 | 36.33 | 35.82 | 36.02 | 457,305 | +0.31(+0.87%) |
Dec 07, 2021 | 35.88 | 36.17 | 35.52 | 35.71 | 721,248 | -0.14(-0.38%) |
Dec 06, 2021 | 35.44 | 36.17 | 35.17 | 35.84 | 624,733 | +0.79(+2.26%) |
Dec 03, 2021 | 34.42 | 35.23 | 34.36 | 35.05 | 607,766 | +0.74(+2.15%) |
Dec 02, 2021 | 34.16 | 34.61 | 34.04 | 34.31 | 736,977 | +0.35(+1.02%) |