Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.47 | 36.47 | 35.84 | 36.39 | 18,093 | -0.39(-1.06%) |
Feb 25, 2022 | 36.60 | 36.78 | 36.60 | 36.78 | 1,562 | +1.13(+3.16%) |
Feb 24, 2022 | 35.45 | 35.66 | 35.11 | 35.66 | 1,714 | -0.52(-1.44%) |
Feb 23, 2022 | 36.54 | 36.54 | 36.18 | 36.18 | 1,839 | -0.26(-0.72%) |
Feb 22, 2022 | 36.59 | 36.63 | 36.31 | 36.44 | 6,270 | -0.15(-0.42%) |
Feb 18, 2022 | 36.59 | 0 | -0.07(-0.19%) | |||
Feb 17, 2022 | 36.32 | 36.70 | 36.32 | 36.66 | 1,254 | +0.23(+0.62%) |
Feb 16, 2022 | 36.25 | 36.44 | 36.24 | 36.44 | 809 | +0.05(+0.13%) |
Feb 15, 2022 | 36.34 | 36.39 | 36.34 | 36.39 | 1,189 | +0.05(+0.13%) |
Feb 14, 2022 | 36.49 | 36.49 | 36.12 | 36.34 | 1,011 | -0.22(-0.59%) |
Feb 11, 2022 | 36.71 | 36.71 | 36.56 | 36.56 | 528 | +0.12(+0.32%) |
Feb 10, 2022 | 36.44 | 36.44 | 36.44 | 36.44 | 63 | -0.30(-0.82%) |
Feb 09, 2022 | 36.88 | 36.88 | 36.74 | 36.74 | 394 | +0.04(+0.11%) |
Feb 08, 2022 | 36.77 | 36.77 | 36.59 | 36.70 | 672 | +0.29(+0.81%) |
Feb 07, 2022 | 36.38 | 36.42 | 36.38 | 36.41 | 359 | +0.12(+0.33%) |
Feb 04, 2022 | 36.61 | 36.61 | 36.29 | 36.29 | 1,586 | -0.49(-1.34%) |
Feb 03, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 227 | -0.05(-0.12%) |
Feb 02, 2022 | 36.71 | 36.88 | 36.71 | 36.83 | 685 | +0.32(+0.87%) |
Feb 01, 2022 | 36.37 | 36.51 | 36.37 | 36.51 | 389 | +0.04(+0.12%) |
Jan 31, 2022 | 36.47 | 36.47 | 36.47 | 36.47 | 203 | +0.17(+0.46%) |
Jan 28, 2022 | 35.75 | 36.30 | 35.75 | 36.30 | 569 | +0.28(+0.77%) |
Jan 27, 2022 | 36.43 | 36.43 | 36.02 | 36.02 | 406 | +0.20(+0.56%) |
Jan 26, 2022 | 36.30 | 36.30 | 35.82 | 35.82 | 3,526 | -0.26(-0.73%) |
Jan 25, 2022 | 35.78 | 36.24 | 35.70 | 36.09 | 7,941 | -0.50(-1.36%) |
Jan 24, 2022 | 36.56 | 36.58 | 36.25 | 36.58 | 12,915 | -0.03(-0.07%) |
Jan 21, 2022 | 36.94 | 36.96 | 36.61 | 36.61 | 1,061 | -0.06(-0.15%) |
Jan 20, 2022 | 37.01 | 37.20 | 36.66 | 36.66 | 7,430 | -0.35(-0.94%) |
Jan 19, 2022 | 37.02 | 37.02 | 37.01 | 37.01 | 27,848 | +0.07(+0.18%) |
Jan 18, 2022 | 37.32 | 37.32 | 36.92 | 36.94 | 1,638 | -0.50(-1.34%) |
Jan 14, 2022 | 37.45 | 0 | +0.13(+0.34%) | |||
Jan 13, 2022 | 37.35 | 37.39 | 37.32 | 37.32 | 939 | +0.23(+0.61%) |
Jan 12, 2022 | 37.09 | 37.09 | 37.09 | 37.09 | 17 | -0.02(-0.05%) |
Jan 11, 2022 | 36.95 | 37.11 | 36.95 | 37.11 | 691 | +0.01(+0.02%) |
Jan 10, 2022 | 37.04 | 37.11 | 37.04 | 37.11 | 642 | -0.22(-0.58%) |
Jan 07, 2022 | 37.43 | 37.43 | 37.32 | 37.32 | 1,443 | +0.20(+0.54%) |
Jan 06, 2022 | 37.19 | 37.28 | 37.12 | 37.12 | 870 | -0.07(-0.18%) |
Jan 05, 2022 | 37.22 | 37.22 | 37.19 | 37.19 | 360 | +0.04(+0.10%) |
Jan 04, 2022 | 37.15 | 37.15 | 37.15 | 37.15 | 173 | +0.30(+0.81%) |
Jan 03, 2022 | 36.72 | 36.85 | 36.49 | 36.85 | 936 | -0.02(-0.05%) |
Dec 31, 2021 | 36.60 | 36.87 | 36.60 | 36.87 | 792 | +0.26(+0.70%) |
Dec 30, 2021 | 36.62 | 36.63 | 36.61 | 36.61 | 363 | -0.07(-0.18%) |
Dec 29, 2021 | 36.57 | 36.68 | 36.57 | 36.68 | 605 | +0.18(+0.48%) |
Dec 28, 2021 | 36.47 | 36.50 | 36.47 | 36.50 | 382 | +0.28(+0.77%) |
Dec 27, 2021 | 35.85 | 36.23 | 35.85 | 36.23 | 1,436 | +0.27(+0.76%) |
Dec 23, 2021 | 35.95 | 35.95 | 35.95 | 35.95 | 101 | +0.13(+0.35%) |
Dec 22, 2021 | 35.83 | 35.83 | 35.83 | 35.83 | 370 | +0.17(+0.46%) |
Dec 21, 2021 | 35.58 | 35.70 | 35.58 | 35.66 | 2,491 | -0.02(-0.05%) |
Dec 20, 2021 | 35.42 | 35.68 | 35.42 | 35.68 | 2,313 | -0.14(-0.38%) |
Dec 17, 2021 | 36.06 | 36.11 | 35.82 | 35.82 | 1,674 | -0.46(-1.28%) |
Dec 16, 2021 | 36.37 | 36.37 | 36.23 | 36.28 | 500 | +0.25(+0.71%) |
Dec 15, 2021 | 35.65 | 36.02 | 35.65 | 36.02 | 1,666 | +0.44(+1.24%) |
Dec 14, 2021 | 35.69 | 35.69 | 35.58 | 35.58 | 1,932 | -0.11(-0.30%) |
Dec 13, 2021 | 35.40 | 35.69 | 35.40 | 35.69 | 700 | +0.36(+1.03%) |
Dec 10, 2021 | 35.17 | 35.33 | 35.17 | 35.33 | 606 | +0.51(+1.46%) |
Dec 09, 2021 | 34.75 | 34.82 | 34.75 | 34.82 | 243 | -0.01(-0.02%) |
Dec 08, 2021 | 34.59 | 34.82 | 34.59 | 34.82 | 867 | -0.14(-0.39%) |
Dec 07, 2021 | 35.01 | 35.06 | 34.93 | 34.96 | 1,310 | +0.05(+0.15%) |
Dec 06, 2021 | 34.98 | 34.98 | 34.91 | 34.91 | 225 | +0.66(+1.94%) |
Dec 03, 2021 | 34.06 | 34.24 | 34.06 | 34.24 | 879 | +0.34(+0.99%) |
Dec 02, 2021 | 34.01 | 34.07 | 33.91 | 33.91 | 2,003 | +0.43(+1.29%) |