Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.85 | 32.96 | 32.83 | 32.83 | 20,786 | -0.15(-0.45%) |
Feb 25, 2022 | 33.16 | 33.16 | 32.98 | 32.98 | 532 | +0.34(+1.04%) |
Feb 24, 2022 | 32.40 | 32.72 | 32.00 | 32.64 | 7,910 | -0.20(-0.61%) |
Feb 23, 2022 | 32.98 | 33.05 | 32.75 | 32.84 | 10,769 | +0.08(+0.24%) |
Feb 22, 2022 | 32.71 | 32.77 | 32.49 | 32.76 | 5,902 | -0.02(-0.06%) |
Feb 18, 2022 | 32.78 | 0 | -0.16(-0.49%) | |||
Feb 17, 2022 | 32.98 | 32.98 | 32.93 | 32.94 | 1,826 | +0.18(+0.55%) |
Feb 16, 2022 | 32.69 | 32.76 | 32.69 | 32.76 | 1,246 | -0.02(-0.05%) |
Feb 15, 2022 | 32.92 | 33.05 | 32.70 | 32.78 | 1,182 | -0.33(-1.00%) |
Feb 14, 2022 | 33.05 | 33.15 | 32.94 | 33.11 | 3,259 | +0.08(+0.24%) |
Feb 11, 2022 | 33.47 | 33.47 | 32.95 | 33.03 | 2,638 | -0.38(-1.14%) |
Feb 10, 2022 | 33.50 | 33.58 | 33.36 | 33.41 | 4,072 | -0.19(-0.57%) |
Feb 09, 2022 | 33.71 | 33.76 | 33.60 | 33.60 | 11,194 | +0.15(+0.45%) |
Feb 08, 2022 | 33.42 | 33.53 | 33.36 | 33.45 | 3,956 | +0.13(+0.39%) |
Feb 07, 2022 | 33.70 | 33.70 | 33.30 | 33.32 | 11,756 | +0.03(+0.09%) |
Feb 04, 2022 | 33.18 | 33.37 | 33.05 | 33.29 | 639 | -0.32(-0.95%) |
Feb 03, 2022 | 33.54 | 33.79 | 33.61 | 1,175 | -0.06(-0.18%) | |
Feb 02, 2022 | 33.62 | 33.73 | 33.62 | 33.67 | 1,165 | +0.07(+0.21%) |
Feb 01, 2022 | 33.74 | 33.74 | 33.60 | 33.60 | 1,121 | -0.07(-0.21%) |
Jan 31, 2022 | 33.37 | 33.80 | 33.37 | 33.67 | 4,032 | +0.50(+1.51%) |
Jan 28, 2022 | 33.07 | 33.45 | 32.98 | 33.17 | 12,738 | -0.20(-0.60%) |
Jan 27, 2022 | 33.44 | 33.61 | 33.27 | 33.37 | 2,581 | +0.09(+0.27%) |
Jan 26, 2022 | 33.46 | 33.52 | 33.05 | 33.28 | 21,066 | +0.21(+0.64%) |
Jan 25, 2022 | 32.61 | 33.26 | 32.61 | 33.07 | 4,890 | +0.23(+0.70%) |
Jan 24, 2022 | 32.28 | 32.84 | 32.14 | 32.84 | 5,140 | +0.44(+1.34%) |
Jan 21, 2022 | 32.48 | 32.52 | 32.39 | 32.41 | 5,724 | -0.23(-0.72%) |
Jan 20, 2022 | 32.95 | 32.99 | 32.64 | 32.64 | 3,241 | -0.15(-0.46%) |
Jan 19, 2022 | 32.72 | 32.93 | 32.69 | 32.79 | 8,157 | +0.04(+0.12%) |
Jan 18, 2022 | 32.71 | 32.88 | 32.50 | 32.75 | 7,188 | -0.04(-0.12%) |
Jan 14, 2022 | 32.79 | 0 | -0.21(-0.64%) | |||
Jan 13, 2022 | 32.92 | 33.17 | 32.92 | 33.00 | 3,008 | +0.21(+0.64%) |
Jan 12, 2022 | 32.57 | 32.79 | 32.57 | 32.79 | 1,721 | +0.34(+1.05%) |
Jan 11, 2022 | 32.10 | 32.90 | 32.05 | 32.45 | 4,460 | +0.35(+1.09%) |
Jan 10, 2022 | 32.34 | 32.34 | 31.98 | 32.10 | 4,402 | -0.31(-0.96%) |
Jan 07, 2022 | 32.19 | 32.44 | 32.00 | 32.41 | 3,067 | +0.34(+1.06%) |
Jan 06, 2022 | 32.75 | 33.00 | 32.07 | 32.07 | 9,731 | -0.57(-1.74%) |
Jan 05, 2022 | 33.44 | 33.45 | 32.64 | 32.64 | 14,973 | -0.69(-2.08%) |
Jan 04, 2022 | 33.25 | 33.59 | 33.12 | 33.33 | 29,962 | -0.52(-1.54%) |
Jan 03, 2022 | 33.80 | 34.00 | 33.80 | 33.85 | 2,075 | +0.05(+0.15%) |
Dec 31, 2021 | 33.44 | 33.80 | 33.41 | 33.80 | 1,840 | +0.47(+1.41%) |
Dec 30, 2021 | 33.42 | 33.49 | 33.32 | 33.33 | 3,908 | +0.02(+0.06%) |
Dec 29, 2021 | 33.90 | 33.90 | 33.10 | 33.31 | 10,995 | -0.82(-2.40%) |
Dec 28, 2021 | 35.42 | 35.42 | 34.00 | 34.13 | 4,055 | +0.63(+1.88%) |
Dec 27, 2021 | 30.56 | 35.42 | 30.50 | 33.50 | 3,300 | +0.47(+1.42%) |
Dec 23, 2021 | 33.20 | 33.20 | 33.03 | 33.03 | 906 | -0.15(-0.45%) |
Dec 22, 2021 | 32.97 | 33.26 | 32.97 | 33.18 | 2,833 | +0.39(+1.20%) |
Dec 20, 2021 | 32.79 | 32.79 | 32.79 | 0 | -0.15(-0.46%) | |
Dec 17, 2021 | 33.14 | 33.16 | 32.94 | 32.94 | 3,433 | -0.48(-1.44%) |
Dec 16, 2021 | 33.25 | 33.66 | 33.25 | 33.42 | 3,812 | +0.13(+0.38%) |
Dec 15, 2021 | 32.38 | 33.29 | 32.38 | 33.29 | 2,573 | +0.80(+2.47%) |
Dec 14, 2021 | 31.92 | 32.49 | 31.89 | 32.49 | 9,352 | +0.44(+1.37%) |
Dec 13, 2021 | 32.03 | 32.08 | 31.92 | 32.05 | 4,344 | -0.28(-0.87%) |
Dec 10, 2021 | 32.61 | 32.63 | 32.33 | 32.33 | 7,845 | -0.17(-0.51%) |
Dec 09, 2021 | 32.23 | 32.53 | 32.23 | 32.50 | 32,764 | +0.15(+0.45%) |
Dec 08, 2021 | 32.53 | 32.65 | 32.06 | 32.35 | 5,044 | -0.43(-1.31%) |
Dec 07, 2021 | 33.08 | 33.15 | 32.50 | 32.78 | 10,378 | -0.41(-1.23%) |
Dec 06, 2021 | 32.81 | 33.28 | 32.81 | 33.19 | 995 | +0.45(+1.37%) |
Dec 03, 2021 | 32.46 | 32.74 | 32.22 | 32.74 | 1,522 | +0.99(+3.12%) |
Dec 02, 2021 | 31.30 | 31.84 | 31.30 | 31.75 | 3,164 | +0.45(+1.44%) |