Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.01 | 32.44 | 31.83 | 32.03 | 163,080 | -0.34(-1.07%) |
Feb 25, 2022 | 31.55 | 32.54 | 31.72 | 32.38 | 52,924 | +0.99(+3.14%) |
Feb 24, 2022 | 30.78 | 31.44 | 30.52 | 31.39 | 66,302 | +0.03(+0.09%) |
Feb 23, 2022 | 31.95 | 31.95 | 31.09 | 31.36 | 66,141 | -0.39(-1.24%) |
Feb 22, 2022 | 32.11 | 32.25 | 31.59 | 31.76 | 62,955 | -0.45(-1.41%) |
Feb 18, 2022 | 32.21 | 0 | +0.16(+0.49%) | |||
Feb 17, 2022 | 31.76 | 32.24 | 31.55 | 32.05 | 59,616 | +0.02(+0.06%) |
Feb 16, 2022 | 32.20 | 32.23 | 31.67 | 32.03 | 42,317 | -0.11(-0.34%) |
Feb 15, 2022 | 32.01 | 32.80 | 32.01 | 32.14 | 92,942 | +0.48(+1.53%) |
Feb 14, 2022 | 31.91 | 32.07 | 31.32 | 31.66 | 107,698 | -0.21(-0.65%) |
Feb 11, 2022 | 32.30 | 32.66 | 31.77 | 31.86 | 65,286 | -0.39(-1.22%) |
Feb 10, 2022 | 32.45 | 32.92 | 32.06 | 32.26 | 109,107 | -0.55(-1.68%) |
Feb 09, 2022 | 33.57 | 33.84 | 32.77 | 32.81 | 81,407 | -0.59(-1.77%) |
Feb 08, 2022 | 32.41 | 33.56 | 32.41 | 33.40 | 83,890 | +0.98(+3.01%) |
Feb 07, 2022 | 32.53 | 32.68 | 32.00 | 32.43 | 96,065 | -0.18(-0.54%) |
Feb 04, 2022 | 32.94 | 33.74 | 31.79 | 32.60 | 93,231 | -0.49(-1.49%) |
Feb 03, 2022 | 33.49 | 33.01 | 33.10 | 81,057 | -0.58(-1.73%) | |
Feb 02, 2022 | 34.43 | 34.43 | 33.52 | 33.68 | 99,088 | -0.78(-2.26%) |
Feb 01, 2022 | 34.27 | 34.61 | 33.87 | 34.46 | 81,749 | +0.21(+0.60%) |
Jan 31, 2022 | 33.55 | 34.30 | 34.25 | 96,039 | +0.36(+1.08%) | |
Jan 28, 2022 | 33.70 | 33.91 | 32.79 | 33.88 | 73,322 | +0.18(+0.53%) |
Jan 27, 2022 | 33.90 | 34.58 | 33.20 | 33.71 | 100,965 | -0.09(-0.26%) |
Jan 26, 2022 | 34.24 | 34.85 | 33.28 | 33.80 | 106,960 | -0.09(-0.26%) |
Jan 25, 2022 | 33.76 | 34.19 | 32.84 | 33.88 | 113,949 | -0.33(-0.95%) |
Jan 24, 2022 | 33.04 | 34.37 | 32.89 | 34.21 | 91,614 | +0.76(+2.27%) |
Jan 21, 2022 | 33.60 | 34.56 | 33.45 | 33.45 | 83,032 | -0.47(-1.39%) |
Jan 20, 2022 | 34.60 | 35.12 | 33.75 | 33.92 | 47,510 | -0.57(-1.66%) |
Jan 19, 2022 | 34.78 | 35.80 | 34.28 | 34.49 | 84,718 | -0.32(-0.91%) |
Jan 18, 2022 | 34.58 | 35.20 | 34.26 | 34.81 | 86,563 | -0.04(-0.11%) |
Jan 14, 2022 | 34.85 | 0 | -0.20(-0.56%) | |||
Jan 13, 2022 | 34.84 | 35.30 | 34.77 | 35.05 | 62,416 | +0.19(+0.54%) |
Jan 12, 2022 | 35.60 | 35.66 | 34.76 | 34.86 | 69,222 | -0.73(-2.05%) |
Jan 11, 2022 | 35.10 | 35.68 | 34.35 | 35.59 | 92,652 | +0.49(+1.40%) |
Jan 10, 2022 | 35.16 | 35.25 | 34.69 | 35.10 | 55,903 | -0.15(-0.42%) |
Jan 07, 2022 | 35.55 | 35.77 | 34.98 | 35.24 | 71,751 | -0.46(-1.30%) |
Jan 06, 2022 | 35.68 | 36.06 | 35.51 | 35.71 | 82,640 | -0.03(-0.08%) |
Jan 05, 2022 | 36.11 | 36.45 | 35.61 | 35.74 | 83,268 | -0.43(-1.20%) |
Jan 04, 2022 | 36.64 | 37.10 | 36.14 | 36.17 | 201,825 | -0.16(-0.43%) |
Jan 03, 2022 | 36.57 | 37.09 | 36.06 | 36.33 | 90,581 | -0.13(-0.35%) |
Dec 31, 2021 | 35.98 | 36.85 | 35.98 | 36.46 | 101,446 | +0.47(+1.31%) |
Dec 30, 2021 | 35.82 | 36.34 | 35.35 | 35.98 | 89,888 | +0.12(+0.33%) |
Dec 29, 2021 | 35.46 | 36.16 | 35.20 | 35.86 | 83,967 | +0.52(+1.48%) |
Dec 28, 2021 | 34.84 | 35.44 | 34.75 | 35.34 | 64,552 | +0.32(+0.90%) |
Dec 27, 2021 | 34.41 | 35.08 | 33.80 | 35.03 | 62,215 | +0.78(+2.27%) |
Dec 23, 2021 | 34.25 | 34.62 | 33.57 | 34.25 | 44,652 | +0.12(+0.35%) |
Dec 22, 2021 | 33.66 | 34.62 | 33.58 | 34.13 | 100,320 | +0.48(+1.43%) |
Dec 21, 2021 | 32.96 | 33.77 | 32.89 | 33.65 | 115,242 | +1.17(+3.61%) |
Dec 20, 2021 | 32.90 | 32.90 | 31.60 | 32.48 | 135,758 | -0.96(-2.86%) |
Dec 17, 2021 | 33.25 | 34.34 | 31.94 | 33.43 | 234,985 | +0.23(+0.68%) |
Dec 16, 2021 | 33.30 | 33.93 | 32.78 | 33.20 | 139,321 | +0.28(+0.84%) |
Dec 15, 2021 | 32.62 | 33.17 | 31.52 | 32.93 | 143,759 | +0.26(+0.78%) |
Dec 14, 2021 | 32.99 | 33.57 | 32.62 | 32.67 | 86,188 | -0.33(-0.99%) |
Dec 13, 2021 | 34.23 | 35.13 | 32.85 | 33.00 | 99,631 | -1.23(-3.60%) |
Dec 10, 2021 | 33.99 | 34.18 | 33.70 | 34.23 | 100,720 | +0.54(+1.61%) |
Dec 09, 2021 | 33.77 | 34.29 | 33.32 | 33.69 | 88,698 | -0.43(-1.27%) |
Dec 08, 2021 | 34.03 | 34.62 | 33.53 | 34.12 | 71,412 | +0.14(+0.41%) |
Dec 07, 2021 | 34.11 | 34.64 | 33.87 | 33.98 | 127,110 | +0.32(+0.94%) |
Dec 06, 2021 | 32.71 | 34.37 | 32.71 | 33.67 | 78,656 | +1.10(+3.39%) |
Dec 03, 2021 | 32.54 | 33.21 | 31.96 | 32.56 | 98,116 | -0.02(-0.06%) |
Dec 02, 2021 | 31.58 | 32.62 | 30.37 | 32.58 | 65,529 | +1.13(+3.60%) |