Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.78 | 33.24 | 32.37 | 32.95 | 21,152 | +0.20(+0.60%) |
Feb 25, 2022 | 33.30 | 33.19 | 32.39 | 32.75 | 7,645 | -0.36(-1.09%) |
Feb 24, 2022 | 32.13 | 33.19 | 32.03 | 33.11 | 22,834 | +0.43(+1.31%) |
Feb 23, 2022 | 33.23 | 33.24 | 32.32 | 32.68 | 12,387 | -0.51(-1.53%) |
Feb 22, 2022 | 32.75 | 33.22 | 32.57 | 33.19 | 14,858 | +0.34(+1.04%) |
Feb 18, 2022 | 32.85 | 0 | -0.34(-1.03%) | |||
Feb 17, 2022 | 33.30 | 33.30 | 32.71 | 33.19 | 4,989 | -0.54(-1.59%) |
Feb 16, 2022 | 34.17 | 34.17 | 33.49 | 33.73 | 6,437 | -0.16(-0.46%) |
Feb 15, 2022 | 34.03 | 34.79 | 33.85 | 33.89 | 10,748 | +0.29(+0.87%) |
Feb 14, 2022 | 34.12 | 34.12 | 33.38 | 33.59 | 11,129 | -0.38(-1.12%) |
Feb 11, 2022 | 34.08 | 34.28 | 33.37 | 33.97 | 10,775 | +0.32(+0.96%) |
Feb 10, 2022 | 35.92 | 36.29 | 33.21 | 33.65 | 29,306 | -1.84(-5.17%) |
Feb 09, 2022 | 35.96 | 36.12 | 35.34 | 35.49 | 11,146 | -0.25(-0.71%) |
Feb 08, 2022 | 35.17 | 35.74 | 34.52 | 35.74 | 18,985 | +0.86(+2.46%) |
Feb 07, 2022 | 35.41 | 35.99 | 34.83 | 34.88 | 19,232 | -0.23(-0.67%) |
Feb 04, 2022 | 35.12 | 35.96 | 34.21 | 35.12 | 34,128 | -0.03(-0.08%) |
Feb 03, 2022 | 34.89 | 35.39 | 35.14 | 25,102 | +0.31(+0.90%) | |
Feb 02, 2022 | 32.73 | 35.24 | 32.62 | 34.83 | 58,170 | +1.59(+4.79%) |
Feb 01, 2022 | 33.24 | 33.25 | 32.28 | 33.24 | 19,418 | -0.41(-1.22%) |
Jan 31, 2022 | 32.66 | 33.65 | 32.10 | 33.65 | 18,107 | +1.12(+3.45%) |
Jan 28, 2022 | 33.26 | 33.37 | 31.99 | 32.53 | 20,515 | -0.81(-2.43%) |
Jan 27, 2022 | 33.34 | 33.71 | 33.21 | 33.34 | 18,067 | +0.20(+0.59%) |
Jan 26, 2022 | 32.10 | 33.73 | 32.10 | 33.14 | 22,983 | +1.21(+3.79%) |
Jan 25, 2022 | 32.12 | 32.49 | 31.80 | 31.93 | 7,518 | +0.19(+0.58%) |
Jan 24, 2022 | 32.70 | 32.70 | 31.24 | 31.75 | 14,986 | -0.90(-2.75%) |
Jan 21, 2022 | 31.73 | 32.83 | 31.53 | 32.65 | 6,681 | +1.18(+3.75%) |
Jan 20, 2022 | 31.65 | 32.70 | 31.40 | 31.46 | 16,521 | -0.56(-1.74%) |
Jan 19, 2022 | 33.88 | 33.88 | 31.24 | 32.02 | 27,739 | -1.40(-4.18%) |
Jan 18, 2022 | 33.43 | 34.28 | 32.71 | 33.42 | 19,095 | -0.22(-0.67%) |
Jan 14, 2022 | 33.64 | 0 | -0.47(-1.37%) | |||
Jan 13, 2022 | 34.02 | 34.41 | 33.67 | 34.11 | 19,192 | +0.19(+0.55%) |
Jan 12, 2022 | 33.70 | 34.62 | 33.57 | 33.92 | 41,501 | -0.08(-0.23%) |
Jan 11, 2022 | 33.54 | 34.07 | 32.90 | 34.00 | 11,722 | +0.50(+1.49%) |
Jan 10, 2022 | 32.50 | 33.60 | 31.53 | 33.50 | 12,835 | +0.55(+1.66%) |
Jan 07, 2022 | 32.58 | 33.86 | 32.01 | 32.96 | 24,947 | +0.74(+2.30%) |
Jan 06, 2022 | 33.56 | 33.56 | 31.35 | 32.22 | 8,094 | +0.18(+0.55%) |
Jan 05, 2022 | 32.31 | 32.58 | 31.34 | 32.04 | 32,624 | +0.28(+0.89%) |
Jan 04, 2022 | 31.80 | 32.67 | 31.33 | 31.76 | 36,331 | +0.62(+1.97%) |
Jan 03, 2022 | 31.20 | 32.91 | 30.84 | 31.14 | 11,959 | +0.39(+1.27%) |
Dec 31, 2021 | 30.84 | 31.26 | 30.27 | 30.75 | 9,489 | +0.02(+0.06%) |
Dec 30, 2021 | 30.94 | 31.54 | 30.48 | 30.73 | 18,452 | -0.02(-0.06%) |
Dec 29, 2021 | 30.38 | 31.24 | 30.36 | 30.75 | 15,218 | +0.02(+0.06%) |
Dec 28, 2021 | 30.93 | 30.93 | 29.93 | 30.73 | 22,167 | +0.27(+0.90%) |
Dec 27, 2021 | 30.90 | 31.47 | 30.28 | 30.46 | 14,987 | -0.12(-0.38%) |
Dec 23, 2021 | 30.82 | 30.82 | 30.52 | 30.58 | 1,958 | -0.05(-0.16%) |
Dec 22, 2021 | 30.57 | 31.24 | 30.50 | 30.62 | 4,071 | -0.22(-0.73%) |
Dec 21, 2021 | 31.21 | 31.50 | 30.35 | 30.85 | 21,062 | +0.49(+1.61%) |
Dec 20, 2021 | 29.98 | 30.36 | 29.58 | 30.36 | 16,796 | -0.19(-0.61%) |
Dec 17, 2021 | 30.11 | 30.68 | 29.53 | 30.55 | 38,130 | +0.68(+2.29%) |
Dec 16, 2021 | 29.75 | 30.95 | 28.22 | 29.86 | 106,962 | +0.52(+1.76%) |
Dec 15, 2021 | 30.15 | 30.15 | 28.18 | 29.35 | 48,656 | +0.30(+1.04%) |
Dec 14, 2021 | 29.08 | 29.29 | 28.53 | 29.04 | 27,320 | +0.29(+1.02%) |
Dec 13, 2021 | 29.81 | 30.51 | 28.75 | 28.75 | 40,720 | -1.51(-5.00%) |
Dec 10, 2021 | 30.65 | 30.65 | 29.73 | 30.26 | 22,962 | -0.04(-0.13%) |
Dec 09, 2021 | 30.75 | 30.76 | 30.19 | 30.30 | 9,958 | -0.45(-1.46%) |
Dec 08, 2021 | 30.66 | 30.80 | 29.51 | 30.75 | 21,732 | +0.21(+0.70%) |
Dec 07, 2021 | 30.32 | 31.24 | 29.73 | 30.54 | 27,514 | +0.16(+0.51%) |
Dec 06, 2021 | 30.34 | 30.79 | 28.99 | 30.38 | 47,614 | -0.07(-0.22%) |
Dec 03, 2021 | 31.07 | 31.36 | 29.78 | 30.45 | 22,354 | -0.40(-1.30%) |
Dec 02, 2021 | 31.02 | 31.65 | 30.51 | 30.85 | 53,412 | -0.39(-1.25%) |