Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.48 | 36.05 | 35.01 | 35.10 | 67,557 | -0.72(-2.01%) |
Feb 25, 2022 | 34.64 | 35.84 | 35.04 | 35.82 | 49,228 | +1.44(+4.19%) |
Feb 24, 2022 | 33.69 | 34.44 | 33.05 | 34.38 | 84,092 | -0.03(-0.08%) |
Feb 23, 2022 | 35.58 | 35.67 | 34.32 | 34.41 | 42,095 | -0.92(-2.59%) |
Feb 22, 2022 | 37.23 | 37.25 | 34.88 | 35.32 | 60,697 | -1.96(-5.25%) |
Feb 18, 2022 | 37.28 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.49 | 38.11 | 36.42 | 37.66 | 55,453 | +0.08(+0.20%) |
Feb 16, 2022 | 36.76 | 37.79 | 36.76 | 37.59 | 29,354 | +0.75(+2.05%) |
Feb 15, 2022 | 36.82 | 36.96 | 36.37 | 36.83 | 35,853 | +0.14(+0.39%) |
Feb 14, 2022 | 37.59 | 37.68 | 36.54 | 36.69 | 59,340 | -0.91(-2.41%) |
Feb 11, 2022 | 36.32 | 37.79 | 35.76 | 37.59 | 90,635 | +1.05(+2.87%) |
Feb 10, 2022 | 36.12 | 38.08 | 36.12 | 36.54 | 66,365 | +0.04(+0.10%) |
Feb 09, 2022 | 36.62 | 37.29 | 36.14 | 36.51 | 63,035 | -0.05(-0.13%) |
Feb 08, 2022 | 34.93 | 36.66 | 34.93 | 36.55 | 61,620 | +1.92(+5.54%) |
Feb 07, 2022 | 34.60 | 35.38 | 33.88 | 34.64 | 51,231 | +0.05(+0.14%) |
Feb 04, 2022 | 34.98 | 35.74 | 34.57 | 34.59 | 45,305 | -0.76(-2.16%) |
Feb 03, 2022 | 35.37 | 36.09 | 35.35 | 55,597 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.41 | 35.56 | 34.53 | 35.55 | 52,823 | -0.10(-0.29%) |
Feb 01, 2022 | 35.00 | 36.45 | 34.65 | 35.66 | 88,311 | -0.25(-0.69%) |
Jan 31, 2022 | 30.88 | 36.03 | 35.91 | 429,930 | +6.11(+20.50%) | |
Jan 28, 2022 | 32.75 | 33.19 | 29.42 | 29.80 | 206,314 | -2.39(-7.41%) |
Jan 27, 2022 | 33.19 | 34.17 | 31.86 | 32.18 | 63,806 | -0.71(-2.15%) |
Jan 26, 2022 | 33.66 | 34.44 | 32.31 | 32.89 | 74,132 | -0.20(-0.61%) |
Jan 25, 2022 | 33.50 | 33.69 | 32.30 | 33.09 | 70,241 | -1.03(-3.02%) |
Jan 24, 2022 | 33.20 | 34.43 | 32.60 | 34.12 | 75,242 | +0.25(+0.73%) |
Jan 21, 2022 | 35.35 | 35.70 | 33.74 | 33.87 | 78,643 | -2.05(-5.71%) |
Jan 20, 2022 | 37.59 | 38.32 | 35.67 | 35.92 | 30,843 | -1.63(-4.35%) |
Jan 19, 2022 | 39.49 | 39.49 | 37.26 | 37.56 | 30,183 | -0.58(-1.53%) |
Jan 18, 2022 | 40.83 | 40.83 | 38.10 | 38.14 | 46,974 | -1.74(-4.36%) |
Jan 14, 2022 | 39.88 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.00 | 39.73 | 38.73 | 39.27 | 31,176 | +0.31(+0.78%) |
Jan 12, 2022 | 38.75 | 39.51 | 38.28 | 38.97 | 37,754 | +0.70(+1.82%) |
Jan 11, 2022 | 39.64 | 39.64 | 38.12 | 38.27 | 44,326 | -1.24(-3.14%) |
Jan 10, 2022 | 41.98 | 41.98 | 39.31 | 39.51 | 31,349 | -1.37(-3.36%) |
Jan 07, 2022 | 40.55 | 41.21 | 40.22 | 40.89 | 17,896 | +0.11(+0.26%) |
Jan 06, 2022 | 41.08 | 41.38 | 40.19 | 40.78 | 59,431 | +0.18(+0.45%) |
Jan 05, 2022 | 40.51 | 41.28 | 40.28 | 40.60 | 37,179 | +0.31(+0.76%) |
Jan 04, 2022 | 39.76 | 40.93 | 39.76 | 40.30 | 34,994 | +0.73(+1.86%) |
Jan 03, 2022 | 38.82 | 39.75 | 38.21 | 39.56 | 39,079 | +1.07(+2.78%) |
Dec 31, 2021 | 39.34 | 39.34 | 38.35 | 38.49 | 27,123 | -0.52(-1.35%) |
Dec 30, 2021 | 39.69 | 39.94 | 38.84 | 39.02 | 27,379 | -0.45(-1.14%) |
Dec 29, 2021 | 39.14 | 39.99 | 39.12 | 39.47 | 24,012 | -0.13(-0.34%) |
Dec 28, 2021 | 39.24 | 39.92 | 38.80 | 39.60 | 43,647 | -0.01(-0.02%) |
Dec 27, 2021 | 38.36 | 39.66 | 38.11 | 39.61 | 39,383 | +1.19(+3.11%) |
Dec 23, 2021 | 38.74 | 39.05 | 38.18 | 38.42 | 34,504 | -0.32(-0.84%) |
Dec 22, 2021 | 38.87 | 39.29 | 38.11 | 38.74 | 38,754 | +0.46(+1.20%) |
Dec 21, 2021 | 36.99 | 38.49 | 36.99 | 38.28 | 45,831 | +1.43(+3.88%) |
Dec 20, 2021 | 35.97 | 37.11 | 35.63 | 36.85 | 61,682 | +0.70(+1.93%) |
Dec 17, 2021 | 35.99 | 36.82 | 35.48 | 36.15 | 581,503 | -0.13(-0.37%) |
Dec 16, 2021 | 37.04 | 37.49 | 36.02 | 36.29 | 75,655 | -0.22(-0.60%) |
Dec 15, 2021 | 35.95 | 36.68 | 35.12 | 36.51 | 100,905 | +0.54(+1.51%) |
Dec 14, 2021 | 36.05 | 36.90 | 35.82 | 35.96 | 93,726 | -0.31(-0.84%) |
Dec 13, 2021 | 38.44 | 38.44 | 36.10 | 36.27 | 81,934 | -1.56(-4.11%) |
Dec 10, 2021 | 38.35 | 38.55 | 37.39 | 37.82 | 35,857 | +0.05(+0.13%) |
Dec 09, 2021 | 38.73 | 39.20 | 37.75 | 37.78 | 46,029 | -1.31(-3.35%) |
Dec 08, 2021 | 38.45 | 39.23 | 38.45 | 39.08 | 34,824 | +0.59(+1.54%) |
Dec 07, 2021 | 38.34 | 38.91 | 37.96 | 38.49 | 55,110 | +0.89(+2.36%) |
Dec 06, 2021 | 38.08 | 38.70 | 36.43 | 37.60 | 71,462 | -0.26(-0.68%) |
Dec 03, 2021 | 38.78 | 39.68 | 37.62 | 37.86 | 47,829 | -1.01(-2.60%) |
Dec 02, 2021 | 38.11 | 39.65 | 36.34 | 38.87 | 38,884 | +0.96(+2.54%) |