Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.74 | 32.28 | 31.59 | 31.90 | 418,519 | -0.29(-0.89%) |
Feb 25, 2022 | 31.76 | 32.29 | 31.76 | 32.19 | 217,721 | +0.87(+2.79%) |
Feb 24, 2022 | 30.53 | 31.45 | 30.10 | 31.32 | 338,957 | +0.17(+0.56%) |
Feb 23, 2022 | 31.64 | 31.92 | 31.10 | 31.14 | 269,054 | -0.39(-1.24%) |
Feb 22, 2022 | 32.00 | 32.00 | 31.01 | 31.54 | 284,621 | -0.48(-1.50%) |
Feb 18, 2022 | 32.02 | 0 | -0.22(-0.68%) | |||
Feb 17, 2022 | 32.08 | 32.34 | 31.73 | 32.23 | 419,673 | +0.46(+1.46%) |
Feb 16, 2022 | 31.01 | 31.91 | 31.01 | 31.77 | 332,690 | +0.86(+2.79%) |
Feb 15, 2022 | 30.58 | 31.16 | 30.58 | 30.91 | 243,644 | +0.47(+1.55%) |
Feb 14, 2022 | 30.92 | 31.01 | 30.24 | 30.44 | 287,938 | -0.44(-1.41%) |
Feb 11, 2022 | 30.85 | 31.26 | 30.42 | 30.87 | 334,206 | +0.21(+0.68%) |
Feb 10, 2022 | 30.67 | 31.36 | 30.55 | 30.66 | 250,310 | -0.41(-1.32%) |
Feb 09, 2022 | 30.93 | 31.79 | 30.69 | 31.07 | 338,995 | +0.45(+1.45%) |
Feb 08, 2022 | 30.73 | 30.96 | 30.53 | 30.63 | 188,873 | -0.07(-0.23%) |
Feb 07, 2022 | 30.68 | 30.95 | 30.62 | 30.70 | 174,974 | +0.03(+0.11%) |
Feb 04, 2022 | 30.44 | 30.98 | 30.05 | 30.66 | 170,821 | -0.01(-0.03%) |
Feb 03, 2022 | 31.08 | 30.58 | 30.67 | 177,279 | -0.66(-2.12%) | |
Feb 02, 2022 | 31.27 | 31.58 | 31.15 | 31.33 | 319,012 | +0.06(+0.20%) |
Feb 01, 2022 | 31.28 | 31.47 | 30.80 | 31.27 | 299,418 | -0.11(-0.36%) |
Jan 31, 2022 | 30.70 | 31.40 | 31.39 | 292,430 | +0.36(+1.15%) | |
Jan 28, 2022 | 30.30 | 31.06 | 29.74 | 31.03 | 299,098 | +0.74(+2.45%) |
Jan 27, 2022 | 30.86 | 31.27 | 30.08 | 30.29 | 221,008 | -0.48(-1.56%) |
Jan 26, 2022 | 31.33 | 31.83 | 30.72 | 30.77 | 233,446 | -0.23(-0.73%) |
Jan 25, 2022 | 30.39 | 31.29 | 30.16 | 30.99 | 472,616 | +0.11(+0.37%) |
Jan 24, 2022 | 30.70 | 31.08 | 29.89 | 30.88 | 358,892 | -0.14(-0.45%) |
Jan 21, 2022 | 31.35 | 31.63 | 30.99 | 31.02 | 296,648 | -0.31(-1.00%) |
Jan 20, 2022 | 31.98 | 32.49 | 31.28 | 31.33 | 379,648 | -1.20(-3.70%) |
Jan 19, 2022 | 33.66 | 33.66 | 32.53 | 32.54 | 237,630 | -1.06(-3.17%) |
Jan 18, 2022 | 33.82 | 33.99 | 33.48 | 33.60 | 285,128 | -0.32(-0.95%) |
Jan 14, 2022 | 33.93 | 0 | +0.10(+0.31%) | |||
Jan 13, 2022 | 33.39 | 34.21 | 33.38 | 33.82 | 228,528 | +0.67(+2.03%) |
Jan 12, 2022 | 33.45 | 33.66 | 33.11 | 33.15 | 140,833 | -0.31(-0.94%) |
Jan 11, 2022 | 33.60 | 33.63 | 32.67 | 33.46 | 243,269 | +0.00(+0.00%) |
Jan 10, 2022 | 33.69 | 33.69 | 33.03 | 33.46 | 299,437 | -0.21(-0.62%) |
Jan 07, 2022 | 33.44 | 34.17 | 33.16 | 33.67 | 282,369 | +0.14(+0.42%) |
Jan 06, 2022 | 33.47 | 33.78 | 33.43 | 33.53 | 197,533 | +0.34(+1.03%) |
Jan 05, 2022 | 33.50 | 33.79 | 33.07 | 33.19 | 191,318 | -0.34(-1.02%) |
Jan 04, 2022 | 33.25 | 33.91 | 33.25 | 33.53 | 154,648 | +0.67(+2.04%) |
Jan 03, 2022 | 32.80 | 33.25 | 32.59 | 32.86 | 214,373 | +0.11(+0.35%) |
Dec 31, 2021 | 32.56 | 33.04 | 32.38 | 32.75 | 182,963 | +0.03(+0.08%) |
Dec 30, 2021 | 32.69 | 33.03 | 32.33 | 32.72 | 489,693 | +0.65(+2.01%) |
Dec 29, 2021 | 32.06 | 32.08 | 31.73 | 32.08 | 652,840 | +0.16(+0.49%) |
Dec 28, 2021 | 31.93 | 32.16 | 31.77 | 31.92 | 126,413 | -0.13(-0.41%) |
Dec 27, 2021 | 31.64 | 32.06 | 31.45 | 32.05 | 151,536 | +0.32(+1.02%) |
Dec 23, 2021 | 32.03 | 32.25 | 31.50 | 31.73 | 442,979 | +0.02(+0.05%) |
Dec 22, 2021 | 31.49 | 31.72 | 31.05 | 31.71 | 183,168 | +0.20(+0.64%) |
Dec 21, 2021 | 30.79 | 31.52 | 30.63 | 31.51 | 307,300 | +1.10(+3.62%) |
Dec 20, 2021 | 30.78 | 30.78 | 29.93 | 30.41 | 275,895 | -0.70(-2.24%) |
Dec 17, 2021 | 30.78 | 31.31 | 30.53 | 31.11 | 1,577,867 | +0.24(+0.76%) |
Dec 16, 2021 | 31.40 | 31.47 | 30.68 | 30.87 | 224,744 | -0.10(-0.34%) |
Dec 15, 2021 | 30.53 | 31.04 | 30.23 | 30.98 | 396,632 | +0.43(+1.40%) |
Dec 14, 2021 | 31.00 | 31.31 | 30.39 | 30.55 | 370,816 | -0.51(-1.63%) |
Dec 13, 2021 | 31.05 | 31.37 | 30.42 | 31.06 | 290,131 | -0.15(-0.48%) |
Dec 10, 2021 | 31.41 | 31.43 | 30.98 | 31.20 | 453,228 | -0.10(-0.31%) |
Dec 09, 2021 | 31.76 | 31.76 | 30.93 | 31.30 | 365,984 | -0.56(-1.75%) |
Dec 08, 2021 | 31.37 | 31.99 | 31.25 | 31.86 | 173,454 | +0.44(+1.39%) |
Dec 07, 2021 | 31.88 | 31.88 | 31.34 | 31.42 | 240,804 | -0.07(-0.22%) |
Dec 06, 2021 | 31.04 | 31.84 | 31.04 | 31.49 | 213,421 | +1.19(+3.94%) |
Dec 03, 2021 | 30.53 | 30.71 | 29.96 | 30.30 | 259,497 | -0.15(-0.48%) |
Dec 02, 2021 | 29.54 | 30.68 | 29.44 | 30.44 | 370,815 | +1.16(+3.96%) |