Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.57 | 33.38 | 31.57 | 33.07 | 429,515 | +1.02(+3.18%) |
Feb 25, 2022 | 31.91 | 32.22 | 31.59 | 32.05 | 308,642 | +0.81(+2.60%) |
Feb 24, 2022 | 28.78 | 31.48 | 28.69 | 31.24 | 538,916 | +0.99(+3.27%) |
Feb 23, 2022 | 31.58 | 31.79 | 30.13 | 30.25 | 300,259 | -0.62(-2.02%) |
Feb 22, 2022 | 30.94 | 31.58 | 30.44 | 30.88 | 452,979 | -0.84(-2.65%) |
Feb 18, 2022 | 31.72 | 0 | -0.61(-1.90%) | |||
Feb 17, 2022 | 33.38 | 33.55 | 32.19 | 32.33 | 284,539 | -1.89(-5.52%) |
Feb 16, 2022 | 34.36 | 34.50 | 33.76 | 34.22 | 216,488 | -0.44(-1.26%) |
Feb 15, 2022 | 34.21 | 34.72 | 34.02 | 34.65 | 421,892 | +1.69(+5.13%) |
Feb 14, 2022 | 33.37 | 33.88 | 32.56 | 32.96 | 404,082 | -0.39(-1.16%) |
Feb 11, 2022 | 34.74 | 35.19 | 33.13 | 33.35 | 404,346 | -1.47(-4.23%) |
Feb 10, 2022 | 34.90 | 36.32 | 34.47 | 34.82 | 460,056 | -0.75(-2.11%) |
Feb 09, 2022 | 34.75 | 35.66 | 34.51 | 35.57 | 475,513 | +1.30(+3.78%) |
Feb 08, 2022 | 33.66 | 34.31 | 33.23 | 34.28 | 341,953 | +0.38(+1.11%) |
Feb 07, 2022 | 33.67 | 34.48 | 33.64 | 33.90 | 508,365 | +1.01(+3.07%) |
Feb 04, 2022 | 31.33 | 33.18 | 31.19 | 32.89 | 478,258 | +1.66(+5.32%) |
Feb 03, 2022 | 31.60 | 31.97 | 31.08 | 31.23 | 368,110 | -1.14(-3.51%) |
Feb 02, 2022 | 33.48 | 33.48 | 31.85 | 32.37 | 346,263 | -1.13(-3.37%) |
Feb 01, 2022 | 33.21 | 33.66 | 32.33 | 33.50 | 598,887 | +0.94(+2.89%) |
Jan 31, 2022 | 30.96 | 32.57 | 32.56 | 621,210 | +1.85(+6.02%) | |
Jan 28, 2022 | 29.84 | 30.78 | 29.08 | 30.71 | 667,813 | +1.00(+3.36%) |
Jan 27, 2022 | 31.17 | 31.47 | 29.53 | 29.71 | 479,227 | -1.40(-4.51%) |
Jan 26, 2022 | 32.42 | 32.85 | 30.71 | 31.11 | 623,776 | -0.17(-0.54%) |
Jan 25, 2022 | 31.34 | 31.81 | 30.41 | 31.28 | 471,284 | -0.42(-1.31%) |
Jan 24, 2022 | 30.03 | 31.73 | 28.91 | 31.70 | 1,783,908 | -0.09(-0.28%) |
Jan 21, 2022 | 33.36 | 33.80 | 31.70 | 31.79 | 1,196,162 | -2.72(-7.88%) |
Jan 20, 2022 | 35.04 | 36.19 | 34.40 | 34.51 | 637,805 | -0.13(-0.37%) |
Jan 19, 2022 | 35.42 | 35.86 | 34.53 | 34.63 | 539,040 | -0.57(-1.63%) |
Jan 18, 2022 | 36.25 | 36.41 | 35.14 | 35.21 | 604,071 | -1.93(-5.19%) |
Jan 14, 2022 | 37.14 | 0 | +0.24(+0.64%) | |||
Jan 13, 2022 | 38.59 | 38.69 | 36.75 | 36.90 | 394,916 | -1.25(-3.27%) |
Jan 12, 2022 | 38.43 | 38.77 | 37.73 | 38.14 | 532,849 | +0.54(+1.45%) |
Jan 11, 2022 | 36.29 | 37.73 | 36.05 | 37.60 | 912,776 | +1.18(+3.23%) |
Jan 10, 2022 | 36.25 | 36.43 | 35.26 | 36.42 | 641,949 | -0.52(-1.42%) |
Jan 07, 2022 | 37.05 | 37.62 | 36.43 | 36.95 | 561,695 | -0.38(-1.01%) |
Jan 06, 2022 | 37.18 | 37.66 | 36.31 | 37.32 | 709,400 | -0.42(-1.10%) |
Jan 05, 2022 | 39.83 | 39.95 | 37.67 | 37.74 | 934,831 | -2.27(-5.68%) |
Jan 04, 2022 | 40.53 | 40.79 | 39.44 | 40.01 | 608,615 | -0.14(-0.34%) |
Jan 03, 2022 | 40.39 | 40.88 | 39.67 | 40.15 | 909,010 | +0.43(+1.07%) |
Dec 31, 2021 | 40.45 | 40.59 | 39.64 | 39.73 | 1,179,193 | -0.24(-0.59%) |
Dec 30, 2021 | 39.97 | 40.57 | 39.94 | 39.96 | 616,273 | +0.02(+0.05%) |
Dec 29, 2021 | 40.78 | 40.78 | 39.86 | 39.94 | 935,090 | -1.06(-2.58%) |
Dec 28, 2021 | 41.93 | 42.04 | 40.76 | 41.00 | 648,179 | -1.58(-3.71%) |
Dec 27, 2021 | 42.20 | 42.68 | 42.13 | 42.58 | 582,338 | +0.59(+1.41%) |
Dec 23, 2021 | 40.31 | 42.09 | 40.17 | 41.99 | 497,962 | +1.59(+3.93%) |
Dec 22, 2021 | 40.00 | 40.70 | 39.77 | 40.40 | 351,162 | +0.43(+1.09%) |
Dec 21, 2021 | 39.47 | 40.05 | 38.99 | 39.97 | 476,017 | +1.68(+4.38%) |
Dec 20, 2021 | 38.28 | 38.67 | 37.82 | 38.29 | 902,061 | -1.11(-2.82%) |
Dec 17, 2021 | 39.33 | 40.10 | 38.48 | 39.40 | 592,759 | -0.63(-1.58%) |
Dec 16, 2021 | 41.86 | 41.98 | 39.61 | 40.04 | 673,957 | -1.35(-3.25%) |
Dec 15, 2021 | 40.13 | 41.54 | 39.12 | 41.38 | 722,178 | +1.25(+3.12%) |
Dec 14, 2021 | 39.73 | 40.73 | 39.53 | 40.13 | 493,820 | -0.05(-0.13%) |
Dec 13, 2021 | 41.50 | 41.50 | 40.13 | 40.19 | 1,391,617 | -1.79(-4.26%) |
Dec 10, 2021 | 43.31 | 43.31 | 41.46 | 41.98 | 686,697 | -0.36(-0.86%) |
Dec 09, 2021 | 44.03 | 44.03 | 42.17 | 42.34 | 869,376 | -2.37(-5.30%) |
Dec 08, 2021 | 44.54 | 44.92 | 43.88 | 44.71 | 585,593 | +0.04(+0.10%) |
Dec 07, 2021 | 44.30 | 45.15 | 44.03 | 44.67 | 720,234 | +1.95(+4.55%) |
Dec 06, 2021 | 41.69 | 43.10 | 40.52 | 42.72 | 1,130,760 | -0.46(-1.07%) |
Dec 03, 2021 | 46.34 | 46.56 | 42.58 | 43.18 | 1,587,247 | -2.92(-6.33%) |
Dec 02, 2021 | 46.38 | 47.06 | 45.30 | 46.10 | 1,162,177 | -0.59(-1.26%) |