Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.58 | 39.06 | 38.33 | 38.74 | 353,128 | +0.10(+0.25%) |
Feb 25, 2022 | 38.33 | 39.34 | 38.42 | 38.64 | 448,980 | +0.44(+1.15%) |
Feb 24, 2022 | 38.20 | 38.59 | 37.64 | 38.20 | 408,484 | -0.46(-1.20%) |
Feb 23, 2022 | 38.06 | 38.77 | 38.02 | 38.67 | 428,882 | +0.88(+2.34%) |
Feb 22, 2022 | 37.45 | 37.94 | 36.88 | 37.78 | 519,742 | +0.41(+1.10%) |
Feb 18, 2022 | 37.37 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 36.74 | 37.54 | 36.59 | 37.30 | 369,826 | +0.34(+0.92%) |
Feb 16, 2022 | 37.32 | 37.51 | 36.65 | 36.96 | 323,179 | -0.45(-1.19%) |
Feb 15, 2022 | 37.22 | 37.80 | 36.87 | 37.41 | 343,653 | +0.21(+0.56%) |
Feb 14, 2022 | 37.36 | 37.49 | 37.04 | 37.20 | 764,593 | -0.31(-0.82%) |
Feb 11, 2022 | 36.74 | 37.70 | 36.66 | 37.50 | 606,046 | +0.85(+2.32%) |
Feb 10, 2022 | 36.65 | 37.68 | 36.41 | 36.66 | 547,053 | -0.07(-0.19%) |
Feb 09, 2022 | 37.62 | 37.67 | 36.58 | 36.73 | 400,826 | -0.75(-2.01%) |
Feb 08, 2022 | 36.52 | 37.53 | 36.34 | 37.48 | 534,474 | +0.76(+2.07%) |
Feb 07, 2022 | 36.17 | 36.92 | 35.72 | 36.72 | 508,568 | +0.61(+1.70%) |
Feb 04, 2022 | 34.95 | 36.17 | 34.44 | 36.10 | 965,343 | +1.15(+3.28%) |
Feb 03, 2022 | 34.73 | 35.06 | 34.96 | 1,021,111 | +0.28(+0.81%) | |
Feb 02, 2022 | 34.35 | 34.84 | 34.21 | 34.68 | 341,089 | +0.40(+1.17%) |
Feb 01, 2022 | 34.13 | 34.76 | 33.84 | 34.28 | 462,819 | +0.15(+0.44%) |
Jan 31, 2022 | 34.45 | 34.13 | 520,811 | -0.38(-1.09%) | ||
Jan 28, 2022 | 33.92 | 34.54 | 33.47 | 34.50 | 298,767 | +0.55(+1.62%) |
Jan 27, 2022 | 34.19 | 34.53 | 33.54 | 33.95 | 449,450 | -0.29(-0.84%) |
Jan 26, 2022 | 34.57 | 34.94 | 34.11 | 34.24 | 264,591 | -0.52(-1.49%) |
Jan 25, 2022 | 34.92 | 35.10 | 34.30 | 34.76 | 233,842 | -0.31(-0.87%) |
Jan 24, 2022 | 35.61 | 36.03 | 34.57 | 35.06 | 448,759 | -0.70(-1.96%) |
Jan 21, 2022 | 36.08 | 36.57 | 35.59 | 35.76 | 360,743 | -0.18(-0.49%) |
Jan 20, 2022 | 36.66 | 36.88 | 35.88 | 35.94 | 353,843 | -0.81(-2.21%) |
Jan 19, 2022 | 36.50 | 37.10 | 36.24 | 36.75 | 464,709 | +0.18(+0.48%) |
Jan 18, 2022 | 35.73 | 36.79 | 35.42 | 36.58 | 428,281 | +0.59(+1.63%) |
Jan 14, 2022 | 35.99 | 0 | +1.07(+3.06%) | |||
Jan 13, 2022 | 34.21 | 35.14 | 34.14 | 34.92 | 291,616 | +0.72(+2.10%) |
Jan 12, 2022 | 34.81 | 34.81 | 34.17 | 34.21 | 399,391 | -0.70(-2.01%) |
Jan 11, 2022 | 34.92 | 35.41 | 34.69 | 34.91 | 435,467 | -0.15(-0.42%) |
Jan 10, 2022 | 34.00 | 35.12 | 33.95 | 35.05 | 441,247 | +1.03(+3.04%) |
Jan 07, 2022 | 34.07 | 34.49 | 33.83 | 34.02 | 517,450 | +0.09(+0.26%) |
Jan 06, 2022 | 33.95 | 34.25 | 33.82 | 33.93 | 304,060 | +0.04(+0.10%) |
Jan 05, 2022 | 33.67 | 34.43 | 33.57 | 33.90 | 567,070 | +0.22(+0.65%) |
Jan 04, 2022 | 32.96 | 34.00 | 32.73 | 33.68 | 714,036 | +0.69(+2.10%) |
Jan 03, 2022 | 32.40 | 33.04 | 31.78 | 32.99 | 808,807 | +0.62(+1.92%) |
Dec 31, 2021 | 32.07 | 32.44 | 31.67 | 32.37 | 403,235 | +0.36(+1.12%) |
Dec 30, 2021 | 31.72 | 32.47 | 31.36 | 32.01 | 535,538 | +0.29(+0.91%) |
Dec 29, 2021 | 31.21 | 33.24 | 30.71 | 31.72 | 1,593,736 | -1.79(-5.35%) |
Dec 28, 2021 | 32.38 | 33.61 | 32.19 | 33.51 | 737,659 | +1.23(+3.79%) |
Dec 27, 2021 | 32.00 | 32.30 | 31.56 | 32.29 | 488,016 | +0.36(+1.12%) |
Dec 23, 2021 | 31.71 | 31.96 | 31.49 | 31.93 | 716,124 | +0.25(+0.80%) |
Dec 22, 2021 | 31.09 | 31.72 | 31.09 | 31.68 | 341,456 | +0.39(+1.23%) |
Dec 21, 2021 | 31.50 | 31.80 | 31.10 | 31.29 | 450,988 | -0.31(-0.97%) |
Dec 20, 2021 | 31.28 | 31.68 | 31.02 | 31.60 | 477,680 | -0.02(-0.06%) |
Dec 17, 2021 | 32.18 | 32.72 | 30.75 | 31.62 | 2,340,000 | -0.44(-1.36%) |
Dec 16, 2021 | 32.21 | 32.81 | 31.98 | 32.05 | 392,802 | -0.04(-0.14%) |
Dec 15, 2021 | 31.54 | 32.21 | 31.18 | 32.10 | 540,659 | +0.62(+1.97%) |
Dec 14, 2021 | 31.53 | 31.77 | 31.41 | 31.48 | 256,889 | -0.19(-0.61%) |
Dec 13, 2021 | 31.69 | 31.88 | 31.40 | 31.67 | 224,962 | -0.01(-0.03%) |
Dec 10, 2021 | 31.61 | 31.99 | 31.36 | 31.68 | 186,373 | +0.11(+0.36%) |
Dec 09, 2021 | 31.63 | 31.74 | 31.34 | 31.56 | 228,087 | -0.19(-0.61%) |
Dec 08, 2021 | 31.65 | 31.96 | 31.40 | 31.76 | 196,278 | -0.24(-0.74%) |
Dec 07, 2021 | 31.88 | 32.08 | 31.79 | 31.99 | 193,938 | +0.23(+0.72%) |
Dec 06, 2021 | 31.52 | 32.00 | 31.37 | 31.76 | 396,365 | +0.47(+1.51%) |
Dec 03, 2021 | 31.36 | 31.46 | 31.15 | 31.29 | 277,542 | -0.09(-0.28%) |
Dec 02, 2021 | 31.94 | 32.41 | 31.32 | 31.38 | 245,327 | -0.40(-1.27%) |