Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.89 | 31.02 | 28.45 | 29.32 | 1,451,465 | -2.07(-6.60%) |
Feb 25, 2022 | 31.78 | 31.47 | 30.09 | 31.39 | 798,939 | -2.06(-6.17%) |
Feb 24, 2022 | 32.62 | 33.59 | 32.24 | 33.46 | 397,164 | +0.43(+1.29%) |
Feb 23, 2022 | 33.77 | 34.04 | 33.00 | 33.03 | 200,805 | -0.37(-1.10%) |
Feb 22, 2022 | 34.17 | 34.43 | 33.15 | 33.40 | 260,620 | -0.92(-2.68%) |
Feb 18, 2022 | 34.32 | 0 | +0.18(+0.54%) | |||
Feb 17, 2022 | 34.77 | 35.09 | 33.94 | 34.14 | 254,270 | -0.95(-2.71%) |
Feb 16, 2022 | 35.15 | 35.36 | 34.61 | 35.09 | 764,052 | +0.01(+0.03%) |
Feb 15, 2022 | 34.85 | 35.64 | 34.47 | 35.08 | 644,639 | +0.66(+1.91%) |
Feb 14, 2022 | 34.24 | 34.71 | 33.83 | 34.42 | 297,554 | +0.26(+0.77%) |
Feb 11, 2022 | 34.39 | 34.96 | 33.62 | 34.16 | 302,436 | -0.24(-0.70%) |
Feb 10, 2022 | 34.73 | 35.32 | 34.13 | 34.40 | 390,976 | -0.86(-2.44%) |
Feb 09, 2022 | 35.50 | 35.79 | 35.08 | 35.26 | 347,795 | -0.02(-0.05%) |
Feb 08, 2022 | 34.59 | 35.46 | 34.59 | 35.28 | 264,239 | +0.83(+2.42%) |
Feb 07, 2022 | 34.12 | 34.73 | 34.12 | 34.45 | 161,362 | +0.37(+1.08%) |
Feb 04, 2022 | 34.39 | 34.50 | 33.74 | 34.08 | 409,573 | -0.46(-1.32%) |
Feb 03, 2022 | 35.23 | 34.53 | 440,768 | +0.02(+0.06%) | ||
Feb 02, 2022 | 35.06 | 35.06 | 34.08 | 34.51 | 219,279 | -0.60(-1.71%) |
Feb 01, 2022 | 34.89 | 35.22 | 34.40 | 35.11 | 183,564 | +0.26(+0.75%) |
Jan 31, 2022 | 34.31 | 35.00 | 34.85 | 280,674 | +0.17(+0.50%) | |
Jan 28, 2022 | 34.37 | 34.69 | 33.38 | 34.68 | 257,862 | +0.38(+1.10%) |
Jan 27, 2022 | 34.61 | 35.53 | 34.01 | 34.30 | 173,907 | -0.48(-1.39%) |
Jan 26, 2022 | 35.47 | 36.20 | 34.27 | 34.79 | 270,917 | -0.33(-0.94%) |
Jan 25, 2022 | 35.23 | 35.40 | 34.29 | 35.11 | 462,417 | -0.78(-2.19%) |
Jan 24, 2022 | 34.32 | 36.07 | 34.15 | 35.90 | 335,855 | +1.05(+3.00%) |
Jan 21, 2022 | 34.41 | 35.72 | 34.20 | 34.85 | 302,003 | +0.31(+0.90%) |
Jan 20, 2022 | 35.41 | 36.08 | 34.50 | 34.54 | 216,318 | -0.86(-2.43%) |
Jan 19, 2022 | 35.71 | 36.02 | 35.18 | 35.41 | 255,984 | -0.50(-1.40%) |
Jan 18, 2022 | 36.60 | 37.04 | 35.62 | 35.91 | 283,236 | -1.06(-2.86%) |
Jan 14, 2022 | 36.96 | 0 | +0.38(+1.03%) | |||
Jan 13, 2022 | 35.93 | 37.24 | 35.58 | 36.59 | 560,523 | +0.75(+2.08%) |
Jan 12, 2022 | 36.92 | 37.22 | 35.80 | 35.84 | 313,054 | -0.98(-2.66%) |
Jan 11, 2022 | 36.84 | 37.05 | 35.86 | 36.82 | 224,215 | +0.04(+0.11%) |
Jan 10, 2022 | 37.11 | 37.18 | 36.22 | 36.78 | 306,380 | -0.63(-1.68%) |
Jan 07, 2022 | 37.83 | 38.21 | 37.30 | 37.41 | 185,905 | -0.58(-1.53%) |
Jan 06, 2022 | 37.55 | 38.38 | 37.55 | 37.99 | 239,996 | +0.38(+1.00%) |
Jan 05, 2022 | 38.81 | 39.19 | 37.49 | 37.61 | 282,713 | -1.03(-2.66%) |
Jan 04, 2022 | 38.04 | 38.84 | 37.80 | 38.64 | 230,633 | +0.70(+1.84%) |
Jan 03, 2022 | 37.72 | 39.00 | 37.66 | 37.94 | 285,520 | +0.46(+1.21%) |
Dec 31, 2021 | 37.11 | 37.58 | 36.76 | 37.49 | 299,333 | +0.43(+1.15%) |
Dec 30, 2021 | 37.45 | 37.94 | 36.93 | 37.06 | 253,543 | -0.11(-0.29%) |
Dec 29, 2021 | 37.19 | 37.53 | 36.97 | 37.17 | 155,151 | +0.08(+0.21%) |
Dec 28, 2021 | 37.16 | 37.55 | 36.96 | 37.09 | 136,357 | -0.10(-0.26%) |
Dec 27, 2021 | 36.98 | 37.58 | 36.58 | 37.19 | 159,959 | +0.15(+0.42%) |
Dec 23, 2021 | 36.98 | 37.59 | 36.96 | 37.03 | 297,634 | +0.05(+0.13%) |
Dec 22, 2021 | 36.32 | 37.09 | 36.17 | 36.98 | 163,463 | +0.73(+2.02%) |
Dec 21, 2021 | 35.98 | 36.45 | 35.84 | 36.25 | 412,882 | +0.76(+2.15%) |
Dec 20, 2021 | 35.09 | 35.64 | 34.61 | 35.49 | 578,242 | -0.30(-0.84%) |
Dec 17, 2021 | 36.14 | 36.67 | 35.30 | 35.79 | 632,800 | -0.69(-1.88%) |
Dec 16, 2021 | 37.25 | 37.41 | 36.02 | 36.47 | 492,453 | -0.31(-0.84%) |
Dec 15, 2021 | 36.40 | 36.89 | 35.59 | 36.78 | 519,024 | +0.67(+1.84%) |
Dec 14, 2021 | 36.50 | 37.08 | 35.72 | 36.12 | 1,022,716 | -0.40(-1.08%) |
Dec 13, 2021 | 37.89 | 38.06 | 36.48 | 36.51 | 486,529 | -1.57(-4.13%) |
Dec 10, 2021 | 38.17 | 38.56 | 37.84 | 38.09 | 170,850 | +0.07(+0.18%) |
Dec 09, 2021 | 38.40 | 38.62 | 37.85 | 38.02 | 309,748 | -0.93(-2.38%) |
Dec 08, 2021 | 38.81 | 39.15 | 38.51 | 38.94 | 161,332 | +0.29(+0.75%) |
Dec 07, 2021 | 39.10 | 39.35 | 38.62 | 38.65 | 458,229 | +0.30(+0.78%) |
Dec 06, 2021 | 38.11 | 38.74 | 37.84 | 38.36 | 866,887 | +0.76(+2.03%) |
Dec 03, 2021 | 37.81 | 38.09 | 36.93 | 37.59 | 330,966 | -0.28(-0.74%) |
Dec 02, 2021 | 37.07 | 38.09 | 36.83 | 37.87 | 332,455 | +1.04(+2.83%) |