Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.50 | 36.06 | 35.50 | 35.89 | 11,981 | +0.07(+0.19%) |
Feb 25, 2022 | 35.34 | 35.82 | 35.31 | 35.82 | 12,206 | +0.72(+2.05%) |
Feb 24, 2022 | 33.03 | 35.27 | 32.89 | 35.10 | 17,493 | +1.15(+3.39%) |
Feb 23, 2022 | 34.92 | 35.09 | 33.95 | 33.95 | 15,221 | -0.67(-1.93%) |
Feb 22, 2022 | 34.85 | 35.37 | 34.55 | 34.62 | 13,643 | -0.43(-1.23%) |
Feb 18, 2022 | 35.05 | 0 | -0.25(-0.70%) | |||
Feb 17, 2022 | 36.23 | 36.23 | 35.30 | 35.30 | 23,570 | -1.15(-3.16%) |
Feb 16, 2022 | 36.08 | 36.57 | 36.02 | 36.45 | 6,054 | +0.11(+0.30%) |
Feb 15, 2022 | 36.00 | 36.39 | 36.00 | 36.34 | 14,694 | +0.95(+2.70%) |
Feb 14, 2022 | 35.76 | 36.04 | 35.19 | 35.38 | 24,578 | -0.35(-0.99%) |
Feb 11, 2022 | 36.87 | 36.92 | 35.54 | 35.74 | 9,424 | -1.19(-3.22%) |
Feb 10, 2022 | 36.86 | 37.53 | 36.77 | 36.93 | 6,718 | -0.70(-1.86%) |
Feb 09, 2022 | 36.77 | 37.63 | 36.77 | 37.63 | 23,989 | +1.26(+3.46%) |
Feb 08, 2022 | 35.58 | 36.47 | 35.58 | 36.37 | 10,258 | +0.47(+1.32%) |
Feb 07, 2022 | 36.08 | 36.30 | 35.85 | 35.90 | 24,640 | -0.07(-0.19%) |
Feb 04, 2022 | 35.77 | 36.25 | 35.44 | 35.96 | 17,135 | +0.09(+0.24%) |
Feb 03, 2022 | 36.16 | 35.84 | 35.88 | 7,342 | -0.83(-2.27%) | |
Feb 02, 2022 | 37.12 | 37.12 | 36.39 | 36.71 | 12,082 | +0.05(+0.13%) |
Feb 01, 2022 | 36.39 | 36.74 | 35.96 | 36.66 | 39,952 | +0.47(+1.30%) |
Jan 31, 2022 | 34.94 | 36.23 | 36.19 | 9,065 | +1.26(+3.60%) | |
Jan 28, 2022 | 33.91 | 34.93 | 33.77 | 34.93 | 9,585 | +0.74(+2.16%) |
Jan 27, 2022 | 35.03 | 35.11 | 34.01 | 34.19 | 10,454 | -0.32(-0.94%) |
Jan 26, 2022 | 35.17 | 35.69 | 34.39 | 34.52 | 14,252 | -0.24(-0.68%) |
Jan 25, 2022 | 34.99 | 35.32 | 34.54 | 34.75 | 16,490 | -0.81(-2.27%) |
Jan 24, 2022 | 34.68 | 35.65 | 33.72 | 35.56 | 50,471 | +0.33(+0.95%) |
Jan 21, 2022 | 35.62 | 36.12 | 35.23 | 35.23 | 35,517 | -0.59(-1.65%) |
Jan 20, 2022 | 36.39 | 37.03 | 35.82 | 35.82 | 16,915 | -0.52(-1.43%) |
Jan 19, 2022 | 36.91 | 37.20 | 36.34 | 36.34 | 20,750 | -0.38(-1.04%) |
Jan 18, 2022 | 37.08 | 37.17 | 36.72 | 36.72 | 14,468 | -0.83(-2.20%) |
Jan 14, 2022 | 37.55 | 0 | -0.32(-0.85%) | |||
Jan 13, 2022 | 38.84 | 38.85 | 37.87 | 37.87 | 90,410 | -0.80(-2.07%) |
Jan 12, 2022 | 38.88 | 39.06 | 38.67 | 38.67 | 58,609 | -0.04(-0.10%) |
Jan 11, 2022 | 38.29 | 38.73 | 38.06 | 38.71 | 10,384 | +0.39(+1.03%) |
Jan 10, 2022 | 37.90 | 38.38 | 37.46 | 38.31 | 38,917 | -0.11(-0.28%) |
Jan 07, 2022 | 38.67 | 39.03 | 38.36 | 38.42 | 16,517 | -0.23(-0.59%) |
Jan 06, 2022 | 38.67 | 39.02 | 38.36 | 38.65 | 32,066 | -0.02(-0.05%) |
Jan 05, 2022 | 39.90 | 39.90 | 38.67 | 38.67 | 32,112 | -1.40(-3.49%) |
Jan 04, 2022 | 40.66 | 40.73 | 39.84 | 40.06 | 78,183 | -0.53(-1.31%) |
Jan 03, 2022 | 41.18 | 41.18 | 40.37 | 40.60 | 26,718 | -0.58(-1.41%) |
Dec 31, 2021 | 41.21 | 41.32 | 41.08 | 41.18 | 16,634 | +0.10(+0.23%) |
Dec 30, 2021 | 41.35 | 41.45 | 41.08 | 41.08 | 47,570 | -0.16(-0.38%) |
Dec 29, 2021 | 41.16 | 41.28 | 40.93 | 41.24 | 44,311 | +0.15(+0.35%) |
Dec 28, 2021 | 41.58 | 41.58 | 41.01 | 41.09 | 11,630 | -0.27(-0.65%) |
Dec 27, 2021 | 40.78 | 41.39 | 40.78 | 41.36 | 11,858 | +0.60(+1.46%) |
Dec 23, 2021 | 40.60 | 40.86 | 40.52 | 40.76 | 20,579 | +0.33(+0.81%) |
Dec 22, 2021 | 39.98 | 40.44 | 39.97 | 40.43 | 11,781 | +0.48(+1.20%) |
Dec 21, 2021 | 39.40 | 39.98 | 39.38 | 39.95 | 7,641 | +0.90(+2.30%) |
Dec 20, 2021 | 38.99 | 39.05 | 38.69 | 39.05 | 14,776 | -0.47(-1.19%) |
Dec 17, 2021 | 39.24 | 39.93 | 39.20 | 39.52 | 14,874 | -0.15(-0.37%) |
Dec 16, 2021 | 40.20 | 40.32 | 39.49 | 39.67 | 18,019 | -0.30(-0.76%) |
Dec 15, 2021 | 39.64 | 40.05 | 39.27 | 39.97 | 94,858 | +0.57(+1.45%) |
Dec 14, 2021 | 39.62 | 39.68 | 39.24 | 39.40 | 32,780 | -0.52(-1.31%) |
Dec 13, 2021 | 40.61 | 40.61 | 39.92 | 39.93 | 14,220 | -0.74(-1.83%) |
Dec 10, 2021 | 40.73 | 40.73 | 40.20 | 40.67 | 18,686 | +0.14(+0.34%) |
Dec 09, 2021 | 41.33 | 41.33 | 40.53 | 40.53 | 10,589 | -0.78(-1.88%) |
Dec 08, 2021 | 41.19 | 41.31 | 40.92 | 41.31 | 23,260 | +0.23(+0.56%) |
Dec 07, 2021 | 40.77 | 41.25 | 40.76 | 41.08 | 10,954 | +1.07(+2.68%) |
Dec 06, 2021 | 39.64 | 40.20 | 39.05 | 40.01 | 26,974 | +0.52(+1.32%) |
Dec 03, 2021 | 40.49 | 40.49 | 39.18 | 39.49 | 15,945 | -0.84(-2.09%) |
Dec 02, 2021 | 39.66 | 40.52 | 39.66 | 40.33 | 28,549 | +0.47(+1.18%) |