Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.59 | 33.45 | 32.59 | 33.37 | 746,224 | +0.01(+0.03%) |
Feb 25, 2022 | 32.10 | 33.43 | 32.56 | 33.36 | 585,342 | +1.47(+4.60%) |
Feb 24, 2022 | 31.74 | 32.01 | 30.91 | 31.89 | 742,209 | -0.85(-2.59%) |
Feb 23, 2022 | 33.22 | 33.53 | 32.60 | 32.74 | 519,660 | -0.30(-0.91%) |
Feb 22, 2022 | 33.51 | 33.51 | 32.79 | 33.04 | 607,339 | -0.42(-1.25%) |
Feb 18, 2022 | 33.46 | 0 | +0.44(+1.32%) | |||
Feb 17, 2022 | 33.51 | 33.60 | 32.98 | 33.02 | 506,962 | -0.87(-2.58%) |
Feb 16, 2022 | 33.43 | 34.13 | 33.43 | 33.90 | 525,127 | +0.18(+0.54%) |
Feb 15, 2022 | 33.18 | 33.75 | 32.97 | 33.72 | 650,046 | +0.89(+2.72%) |
Feb 14, 2022 | 32.96 | 33.23 | 32.48 | 32.82 | 615,137 | +0.08(+0.25%) |
Feb 11, 2022 | 32.81 | 33.49 | 32.57 | 32.74 | 482,253 | -0.12(-0.36%) |
Feb 10, 2022 | 32.98 | 33.42 | 32.66 | 32.86 | 512,295 | -0.13(-0.39%) |
Feb 09, 2022 | 33.17 | 33.55 | 32.82 | 32.99 | 594,465 | -0.60(-1.79%) |
Feb 08, 2022 | 33.20 | 33.70 | 33.10 | 33.59 | 549,886 | +0.79(+2.42%) |
Feb 07, 2022 | 32.76 | 33.03 | 32.50 | 32.80 | 509,722 | +0.06(+0.19%) |
Feb 04, 2022 | 32.40 | 32.99 | 32.04 | 32.73 | 479,796 | +0.51(+1.58%) |
Feb 03, 2022 | 32.53 | 32.15 | 32.22 | 646,972 | -0.23(-0.70%) | |
Feb 02, 2022 | 32.92 | 33.08 | 32.22 | 32.45 | 561,526 | -0.63(-1.90%) |
Feb 01, 2022 | 32.00 | 33.18 | 31.55 | 33.08 | 915,307 | +0.88(+2.75%) |
Jan 31, 2022 | 31.79 | 32.28 | 32.20 | 3,187,415 | +0.15(+0.45%) | |
Jan 28, 2022 | 32.32 | 32.32 | 31.19 | 32.05 | 988,875 | -0.03(-0.09%) |
Jan 27, 2022 | 33.16 | 33.75 | 31.73 | 32.08 | 917,494 | -1.17(-3.51%) |
Jan 26, 2022 | 34.09 | 34.44 | 32.71 | 33.24 | 741,111 | -0.77(-2.25%) |
Jan 25, 2022 | 33.73 | 34.37 | 32.88 | 34.01 | 796,683 | +0.01(+0.03%) |
Jan 24, 2022 | 32.94 | 34.05 | 32.73 | 34.00 | 912,342 | +0.68(+2.05%) |
Jan 21, 2022 | 33.39 | 34.26 | 33.27 | 33.32 | 793,066 | -0.39(-1.16%) |
Jan 20, 2022 | 34.62 | 35.22 | 33.65 | 33.71 | 640,540 | -1.01(-2.91%) |
Jan 19, 2022 | 35.64 | 35.69 | 34.67 | 34.72 | 468,329 | -0.75(-2.11%) |
Jan 18, 2022 | 35.74 | 35.98 | 35.33 | 35.47 | 500,490 | -0.33(-0.92%) |
Jan 14, 2022 | 35.80 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 36.26 | 36.26 | 35.50 | 35.78 | 594,038 | +0.38(+1.08%) |
Jan 12, 2022 | 35.97 | 36.00 | 35.06 | 35.39 | 800,162 | -0.52(-1.45%) |
Jan 11, 2022 | 35.94 | 36.00 | 35.44 | 35.91 | 654,723 | +0.04(+0.10%) |
Jan 10, 2022 | 35.58 | 35.98 | 35.49 | 35.88 | 770,517 | +0.44(+1.23%) |
Jan 07, 2022 | 35.07 | 35.52 | 34.77 | 35.44 | 616,963 | +0.39(+1.12%) |
Jan 06, 2022 | 34.44 | 35.12 | 34.11 | 35.05 | 834,894 | +0.97(+2.83%) |
Jan 05, 2022 | 34.52 | 34.81 | 34.05 | 34.08 | 600,053 | -0.40(-1.16%) |
Jan 04, 2022 | 33.95 | 34.86 | 33.25 | 34.48 | 711,804 | +0.82(+2.44%) |
Jan 03, 2022 | 33.46 | 34.05 | 33.35 | 33.66 | 751,671 | +0.60(+1.82%) |
Dec 31, 2021 | 32.91 | 33.23 | 32.83 | 33.06 | 379,254 | -0.04(-0.11%) |
Dec 30, 2021 | 33.31 | 33.75 | 33.05 | 33.10 | 413,805 | -0.08(-0.25%) |
Dec 29, 2021 | 33.36 | 33.50 | 33.05 | 33.18 | 630,635 | -0.17(-0.52%) |
Dec 28, 2021 | 33.08 | 33.58 | 32.92 | 33.35 | 344,349 | +0.15(+0.44%) |
Dec 27, 2021 | 33.35 | 33.35 | 32.60 | 33.21 | 438,423 | +0.36(+1.11%) |
Dec 23, 2021 | 32.50 | 33.01 | 32.50 | 32.84 | 478,829 | +0.65(+2.01%) |
Dec 22, 2021 | 31.68 | 32.20 | 31.49 | 32.20 | 594,021 | +0.36(+1.12%) |
Dec 21, 2021 | 31.49 | 32.00 | 31.21 | 31.84 | 765,746 | +0.74(+2.37%) |
Dec 20, 2021 | 31.40 | 32.26 | 30.38 | 31.10 | 660,480 | -0.72(-2.26%) |
Dec 17, 2021 | 31.83 | 32.08 | 30.99 | 31.82 | 2,029,972 | -0.09(-0.29%) |
Dec 16, 2021 | 32.41 | 32.67 | 31.73 | 31.91 | 729,890 | +0.05(+0.14%) |
Dec 15, 2021 | 32.16 | 32.33 | 31.63 | 31.87 | 883,371 | -0.64(-1.96%) |
Dec 14, 2021 | 32.43 | 33.19 | 32.38 | 32.51 | 862,610 | +0.10(+0.31%) |
Dec 13, 2021 | 32.77 | 33.02 | 32.14 | 32.41 | 619,357 | -0.59(-1.79%) |
Dec 10, 2021 | 33.06 | 33.23 | 32.34 | 33.00 | 409,236 | +0.15(+0.47%) |
Dec 09, 2021 | 33.07 | 33.23 | 32.48 | 32.84 | 414,363 | -0.26(-0.80%) |
Dec 08, 2021 | 33.39 | 33.45 | 33.02 | 33.11 | 492,106 | -0.28(-0.85%) |
Dec 07, 2021 | 33.39 | 34.17 | 33.22 | 33.39 | 671,464 | -0.52(-1.53%) |
Dec 06, 2021 | 33.91 | 34.21 | 32.71 | 33.91 | 1,034,188 | +1.69(+5.23%) |
Dec 03, 2021 | 34.06 | 34.14 | 32.20 | 32.22 | 3,943,108 | -1.67(-4.92%) |
Dec 02, 2021 | 32.53 | 34.15 | 31.95 | 33.89 | 1,560,160 | +1.84(+5.74%) |