Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.77 | 34.42 | 33.27 | 33.52 | 691,560 | -0.77(-2.25%) |
Feb 25, 2022 | 33.91 | 34.58 | 33.70 | 34.29 | 705,050 | +0.71(+2.11%) |
Feb 24, 2022 | 32.00 | 33.99 | 31.97 | 33.58 | 676,137 | +0.92(+2.82%) |
Feb 23, 2022 | 33.21 | 33.95 | 32.53 | 32.66 | 547,591 | -0.54(-1.63%) |
Feb 22, 2022 | 33.00 | 33.62 | 32.56 | 33.20 | 707,156 | +0.14(+0.42%) |
Feb 18, 2022 | 33.06 | 0 | -0.79(-2.33%) | |||
Feb 17, 2022 | 34.83 | 34.83 | 33.81 | 33.85 | 435,949 | -1.27(-3.62%) |
Feb 16, 2022 | 34.49 | 35.30 | 34.19 | 35.12 | 671,540 | +0.28(+0.80%) |
Feb 15, 2022 | 34.17 | 34.95 | 34.09 | 34.84 | 761,919 | +1.08(+3.20%) |
Feb 14, 2022 | 33.71 | 34.12 | 33.49 | 33.76 | 402,450 | +0.03(+0.09%) |
Feb 11, 2022 | 34.11 | 34.55 | 33.55 | 33.73 | 365,270 | -0.30(-0.88%) |
Feb 10, 2022 | 33.72 | 34.91 | 33.72 | 34.03 | 432,771 | -0.47(-1.36%) |
Feb 09, 2022 | 34.24 | 34.84 | 33.92 | 34.50 | 553,825 | +0.76(+2.25%) |
Feb 08, 2022 | 33.51 | 33.89 | 33.47 | 33.74 | 648,441 | +0.13(+0.39%) |
Feb 07, 2022 | 33.17 | 34.46 | 33.05 | 33.61 | 389,168 | +0.49(+1.48%) |
Feb 04, 2022 | 32.93 | 33.49 | 32.59 | 33.12 | 420,650 | +0.03(+0.09%) |
Feb 03, 2022 | 33.47 | 33.03 | 33.09 | 434,815 | -0.96(-2.82%) | |
Feb 02, 2022 | 34.35 | 34.50 | 33.92 | 34.05 | 515,347 | -0.40(-1.16%) |
Feb 01, 2022 | 34.28 | 34.75 | 33.74 | 34.45 | 446,136 | +0.09(+0.26%) |
Jan 28, 2022 | 32.17 | 34.37 | 32.17 | 34.36 | 1,021,879 | +2.06(+6.38%) |
Jan 27, 2022 | 32.68 | 33.32 | 31.95 | 32.30 | 523,360 | +0.07(+0.22%) |
Jan 26, 2022 | 33.08 | 33.67 | 31.81 | 32.23 | 822,038 | -0.38(-1.17%) |
Jan 25, 2022 | 34.77 | 34.77 | 31.90 | 32.61 | 719,211 | -1.26(-3.72%) |
Jan 24, 2022 | 32.58 | 33.89 | 32.20 | 33.87 | 859,073 | +0.59(+1.77%) |
Jan 21, 2022 | 33.00 | 34.04 | 32.84 | 33.28 | 722,949 | +0.11(+0.33%) |
Jan 20, 2022 | 33.58 | 34.41 | 33.10 | 33.17 | 512,592 | -0.27(-0.81%) |
Jan 19, 2022 | 33.47 | 34.02 | 32.72 | 33.44 | 769,899 | -0.01(-0.03%) |
Jan 18, 2022 | 34.13 | 34.32 | 33.39 | 33.45 | 487,739 | -1.10(-3.18%) |
Jan 14, 2022 | 34.55 | 0 | -0.19(-0.55%) | |||
Jan 13, 2022 | 34.95 | 35.70 | 34.57 | 34.74 | 560,683 | -0.13(-0.37%) |
Jan 12, 2022 | 35.34 | 35.72 | 34.47 | 34.87 | 708,807 | -0.38(-1.08%) |
Jan 11, 2022 | 34.61 | 35.33 | 34.34 | 35.25 | 583,792 | +0.72(+2.09%) |
Jan 10, 2022 | 33.68 | 34.59 | 33.03 | 34.53 | 510,154 | +0.47(+1.38%) |
Jan 07, 2022 | 34.43 | 34.75 | 33.80 | 34.06 | 508,862 | -0.55(-1.59%) |
Jan 06, 2022 | 34.66 | 35.31 | 34.52 | 34.61 | 497,067 | -0.15(-0.43%) |
Jan 05, 2022 | 35.33 | 35.87 | 34.75 | 34.76 | 630,657 | -0.66(-1.86%) |
Jan 04, 2022 | 34.99 | 35.61 | 34.82 | 35.42 | 1,135,534 | +0.47(+1.34%) |
Jan 03, 2022 | 34.92 | 35.55 | 34.70 | 34.95 | 720,069 | +0.25(+0.72%) |
Dec 31, 2021 | 34.84 | 35.13 | 34.67 | 34.70 | 461,476 | -0.17(-0.49%) |
Dec 30, 2021 | 35.13 | 35.57 | 34.81 | 34.87 | 456,505 | -0.28(-0.80%) |
Dec 29, 2021 | 34.78 | 35.30 | 34.50 | 35.15 | 589,277 | +0.37(+1.06%) |
Dec 28, 2021 | 34.98 | 35.34 | 34.64 | 34.78 | 563,477 | -0.21(-0.60%) |
Dec 27, 2021 | 34.98 | 35.09 | 34.55 | 34.99 | 506,947 | +0.07(+0.20%) |
Dec 23, 2021 | 34.69 | 35.22 | 34.63 | 34.92 | 516,993 | +0.26(+0.75%) |
Dec 22, 2021 | 34.10 | 34.74 | 34.01 | 34.66 | 978,326 | +0.65(+1.91%) |
Dec 21, 2021 | 32.70 | 34.23 | 32.56 | 34.01 | 645,201 | +1.65(+5.10%) |
Dec 20, 2021 | 32.69 | 33.09 | 31.88 | 32.36 | 986,928 | -0.88(-2.65%) |
Dec 17, 2021 | 33.11 | 33.73 | 32.71 | 33.24 | 1,711,482 | +0.21(+0.64%) |
Dec 16, 2021 | 33.62 | 33.94 | 32.74 | 33.03 | 1,122,612 | -0.44(-1.31%) |
Dec 15, 2021 | 32.43 | 33.47 | 32.01 | 33.47 | 916,899 | +0.92(+2.83%) |
Dec 14, 2021 | 33.00 | 33.77 | 32.39 | 32.55 | 914,945 | -0.58(-1.75%) |
Dec 13, 2021 | 33.04 | 33.40 | 32.79 | 33.13 | 659,501 | +0.04(+0.12%) |
Dec 10, 2021 | 33.08 | 33.58 | 32.61 | 33.09 | 517,913 | +0.17(+0.52%) |
Dec 09, 2021 | 33.08 | 33.47 | 32.80 | 32.92 | 678,975 | -0.51(-1.53%) |
Dec 08, 2021 | 33.43 | 33.49 | 32.25 | 33.43 | 899,345 | +1.23(+3.82%) |
Dec 07, 2021 | 32.05 | 32.60 | 31.96 | 32.20 | 1,093,028 | +0.53(+1.67%) |
Dec 06, 2021 | 30.52 | 32.13 | 30.35 | 31.67 | 1,298,287 | +1.94(+6.53%) |
Dec 03, 2021 | 29.84 | 30.09 | 29.20 | 29.73 | 805,062 | -0.09(-0.30%) |
Dec 02, 2021 | 28.49 | 29.97 | 28.48 | 29.82 | 916,465 | +1.43(+5.04%) |