Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.80 | 31.80 | 30.96 | 31.27 | 300,637 | -0.99(-3.08%) |
Feb 25, 2022 | 30.96 | 32.34 | 31.43 | 32.27 | 176,034 | +1.42(+4.59%) |
Feb 24, 2022 | 30.06 | 30.91 | 29.12 | 30.85 | 212,008 | +0.05(+0.16%) |
Feb 23, 2022 | 31.59 | 31.83 | 30.68 | 30.80 | 161,893 | -0.66(-2.08%) |
Feb 22, 2022 | 31.84 | 31.85 | 31.19 | 31.46 | 192,795 | -0.40(-1.24%) |
Feb 18, 2022 | 31.85 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 32.59 | 32.59 | 31.80 | 31.82 | 141,646 | -0.93(-2.83%) |
Feb 16, 2022 | 32.76 | 33.33 | 32.41 | 32.75 | 151,937 | -0.03(-0.09%) |
Feb 15, 2022 | 32.17 | 32.88 | 31.95 | 32.78 | 102,314 | +0.68(+2.13%) |
Feb 14, 2022 | 33.11 | 33.25 | 31.85 | 32.09 | 147,009 | -1.05(-3.17%) |
Feb 11, 2022 | 32.79 | 33.77 | 32.76 | 33.14 | 157,720 | +0.29(+0.88%) |
Feb 10, 2022 | 32.52 | 33.33 | 32.52 | 32.86 | 241,475 | +0.16(+0.50%) |
Feb 09, 2022 | 34.09 | 34.12 | 32.62 | 32.69 | 162,438 | -1.31(-3.84%) |
Feb 08, 2022 | 33.93 | 34.66 | 33.55 | 34.00 | 96,990 | +0.26(+0.77%) |
Feb 07, 2022 | 33.63 | 33.92 | 33.14 | 33.74 | 69,132 | +0.12(+0.34%) |
Feb 04, 2022 | 33.23 | 33.79 | 33.13 | 33.62 | 84,011 | +0.46(+1.39%) |
Feb 03, 2022 | 33.40 | 33.16 | 111,321 | +0.03(+0.09%) | ||
Feb 02, 2022 | 34.53 | 34.74 | 33.03 | 33.13 | 89,551 | -1.35(-3.90%) |
Feb 01, 2022 | 32.70 | 34.58 | 32.68 | 34.48 | 382,176 | +1.80(+5.50%) |
Jan 31, 2022 | 32.13 | 32.68 | 251,620 | +0.16(+0.50%) | ||
Jan 28, 2022 | 32.31 | 32.66 | 29.82 | 32.52 | 121,278 | +0.11(+0.33%) |
Jan 27, 2022 | 33.05 | 33.57 | 32.19 | 32.41 | 108,611 | -0.73(-2.20%) |
Jan 26, 2022 | 33.59 | 34.57 | 32.56 | 33.14 | 152,839 | -0.44(-1.32%) |
Jan 25, 2022 | 32.89 | 34.00 | 32.48 | 33.59 | 150,559 | +0.09(+0.26%) |
Jan 24, 2022 | 32.12 | 33.68 | 32.08 | 33.50 | 691,024 | +1.00(+3.08%) |
Jan 21, 2022 | 31.79 | 32.98 | 31.79 | 32.50 | 143,781 | +0.32(+0.99%) |
Jan 20, 2022 | 29.60 | 33.14 | 29.05 | 32.18 | 163,751 | +0.36(+1.12%) |
Jan 19, 2022 | 32.69 | 32.69 | 31.62 | 31.83 | 137,752 | -0.56(-1.72%) |
Jan 18, 2022 | 33.04 | 33.04 | 32.21 | 32.38 | 94,059 | -0.77(-2.32%) |
Jan 14, 2022 | 33.15 | 0 | -0.15(-0.46%) | |||
Jan 13, 2022 | 33.27 | 34.11 | 33.10 | 33.31 | 52,321 | +0.20(+0.61%) |
Jan 12, 2022 | 33.10 | 33.49 | 32.91 | 33.10 | 91,436 | +0.01(+0.03%) |
Jan 11, 2022 | 33.10 | 33.23 | 32.68 | 33.10 | 46,468 | +0.13(+0.41%) |
Jan 10, 2022 | 32.89 | 33.92 | 32.73 | 32.96 | 42,723 | -0.48(-1.44%) |
Jan 07, 2022 | 33.03 | 33.62 | 33.03 | 33.44 | 85,283 | +0.05(+0.14%) |
Jan 06, 2022 | 33.02 | 33.57 | 32.92 | 33.39 | 123,214 | +0.70(+2.15%) |
Jan 05, 2022 | 33.25 | 33.66 | 30.74 | 32.69 | 80,011 | -0.41(-1.25%) |
Jan 04, 2022 | 33.55 | 33.70 | 33.10 | 33.10 | 68,879 | -0.12(-0.35%) |
Jan 03, 2022 | 33.32 | 33.97 | 32.83 | 33.22 | 93,803 | +0.01(+0.03%) |
Dec 31, 2021 | 32.65 | 33.42 | 32.57 | 33.21 | 108,483 | +0.62(+1.92%) |
Dec 30, 2021 | 33.42 | 33.68 | 32.51 | 32.59 | 61,032 | -0.84(-2.50%) |
Dec 29, 2021 | 33.40 | 34.06 | 32.09 | 33.42 | 72,950 | -0.07(-0.20%) |
Dec 28, 2021 | 33.40 | 33.83 | 32.91 | 33.49 | 90,414 | +0.09(+0.26%) |
Dec 27, 2021 | 32.05 | 33.69 | 32.05 | 33.40 | 95,666 | +0.59(+1.79%) |
Dec 23, 2021 | 33.40 | 33.40 | 32.72 | 32.82 | 62,724 | -0.43(-1.30%) |
Dec 22, 2021 | 32.86 | 33.47 | 32.62 | 33.25 | 125,652 | +0.37(+1.14%) |
Dec 21, 2021 | 34.01 | 34.49 | 32.56 | 32.87 | 152,734 | -0.75(-2.23%) |
Dec 20, 2021 | 33.59 | 33.78 | 32.07 | 33.62 | 235,731 | -0.57(-1.66%) |
Dec 17, 2021 | 31.96 | 35.24 | 31.46 | 34.19 | 510,087 | +1.78(+5.51%) |
Dec 16, 2021 | 30.65 | 32.80 | 30.65 | 32.41 | 241,807 | +2.28(+7.58%) |
Dec 15, 2021 | 30.09 | 30.50 | 29.56 | 30.12 | 633,649 | +0.04(+0.13%) |
Dec 14, 2021 | 29.03 | 30.13 | 28.79 | 30.08 | 136,069 | +1.04(+3.57%) |
Dec 13, 2021 | 30.33 | 30.33 | 28.29 | 29.05 | 186,732 | -1.33(-4.39%) |
Dec 10, 2021 | 29.57 | 30.44 | 29.47 | 30.38 | 71,971 | +0.86(+2.93%) |
Dec 09, 2021 | 29.51 | 29.73 | 29.29 | 29.52 | 62,960 | -0.30(-1.00%) |
Dec 08, 2021 | 29.25 | 30.01 | 28.90 | 29.81 | 84,539 | +0.49(+1.67%) |
Dec 07, 2021 | 29.86 | 30.00 | 29.13 | 29.32 | 115,645 | -0.09(-0.29%) |
Dec 06, 2021 | 28.60 | 29.69 | 28.07 | 29.41 | 131,494 | +1.18(+4.18%) |
Dec 03, 2021 | 28.61 | 28.61 | 27.48 | 28.23 | 82,151 | -0.18(-0.64%) |
Dec 02, 2021 | 27.59 | 28.68 | 27.36 | 28.41 | 72,205 | +1.08(+3.97%) |