Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.85 | 33.26 | 32.78 | 33.15 | 1,759,146 | -0.06(-0.17%) |
Feb 25, 2022 | 32.70 | 33.27 | 32.78 | 33.21 | 1,489,859 | +1.10(+3.41%) |
Feb 24, 2022 | 31.20 | 32.15 | 30.94 | 32.11 | 2,847,633 | -1.02(-3.08%) |
Feb 23, 2022 | 33.62 | 33.62 | 33.02 | 33.13 | 929,586 | -0.26(-0.79%) |
Feb 22, 2022 | 33.46 | 33.64 | 33.23 | 33.39 | 803,951 | -0.37(-1.08%) |
Feb 18, 2022 | 33.76 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 33.93 | 33.98 | 33.72 | 33.80 | 778,561 | -0.37(-1.10%) |
Feb 16, 2022 | 33.87 | 34.26 | 33.83 | 34.17 | 823,154 | +0.14(+0.41%) |
Feb 15, 2022 | 33.90 | 34.08 | 33.78 | 34.03 | 889,095 | +1.01(+3.06%) |
Feb 14, 2022 | 33.24 | 33.31 | 32.96 | 33.02 | 1,396,722 | -0.74(-2.19%) |
Feb 11, 2022 | 34.25 | 34.35 | 33.73 | 33.76 | 991,255 | -0.66(-1.93%) |
Feb 10, 2022 | 34.36 | 34.75 | 34.30 | 34.42 | 991,250 | -0.40(-1.16%) |
Feb 09, 2022 | 34.68 | 34.90 | 34.66 | 34.83 | 394,156 | +0.37(+1.06%) |
Feb 08, 2022 | 34.32 | 34.51 | 34.29 | 34.46 | 625,410 | +0.04(+0.11%) |
Feb 07, 2022 | 34.42 | 34.62 | 34.38 | 34.42 | 441,271 | -0.24(-0.70%) |
Feb 04, 2022 | 34.46 | 34.78 | 34.40 | 34.67 | 752,533 | -0.16(-0.46%) |
Feb 03, 2022 | 34.71 | 34.93 | 34.83 | 764,365 | -0.37(-1.06%) | |
Feb 02, 2022 | 35.22 | 35.29 | 35.07 | 35.20 | 790,071 | +0.20(+0.56%) |
Feb 01, 2022 | 35.00 | 35.00 | 34.66 | 35.00 | 760,460 | +0.13(+0.38%) |
Jan 31, 2022 | 34.52 | 34.94 | 34.87 | 877,738 | +0.81(+2.39%) | |
Jan 28, 2022 | 34.00 | 34.07 | 33.77 | 34.06 | 1,012,943 | +0.43(+1.28%) |
Jan 27, 2022 | 33.78 | 33.86 | 33.54 | 33.63 | 1,124,110 | +0.04(+0.11%) |
Jan 26, 2022 | 34.00 | 34.10 | 33.52 | 33.59 | 846,884 | -0.41(-1.21%) |
Jan 25, 2022 | 33.98 | 34.22 | 33.84 | 34.00 | 940,456 | +0.45(+1.34%) |
Jan 24, 2022 | 33.53 | 33.62 | 32.87 | 33.55 | 1,549,427 | -1.07(-3.08%) |
Jan 21, 2022 | 34.98 | 35.00 | 34.58 | 34.62 | 1,225,885 | -0.66(-1.86%) |
Jan 20, 2022 | 35.54 | 35.74 | 35.25 | 35.28 | 673,143 | -0.24(-0.69%) |
Jan 19, 2022 | 35.65 | 35.68 | 35.49 | 35.52 | 591,659 | -0.10(-0.29%) |
Jan 18, 2022 | 35.67 | 35.73 | 35.55 | 35.62 | 608,997 | -0.52(-1.45%) |
Jan 14, 2022 | 36.15 | 0 | -0.20(-0.54%) | |||
Jan 13, 2022 | 36.44 | 36.51 | 36.31 | 36.34 | 522,546 | -0.06(-0.15%) |
Jan 12, 2022 | 36.30 | 36.45 | 36.25 | 36.40 | 631,898 | +0.31(+0.86%) |
Jan 11, 2022 | 35.74 | 36.13 | 35.68 | 36.09 | 742,496 | +0.50(+1.39%) |
Jan 10, 2022 | 35.58 | 35.66 | 35.40 | 35.59 | 670,921 | +0.24(+0.69%) |
Jan 07, 2022 | 35.23 | 35.40 | 35.07 | 35.35 | 569,063 | +0.29(+0.83%) |
Jan 06, 2022 | 35.02 | 35.20 | 34.95 | 35.06 | 598,668 | +0.13(+0.38%) |
Jan 05, 2022 | 35.27 | 35.37 | 34.93 | 34.93 | 633,546 | -0.01(-0.03%) |
Jan 04, 2022 | 35.00 | 35.14 | 34.94 | 34.94 | 557,449 | +0.16(+0.46%) |
Jan 03, 2022 | 34.71 | 34.85 | 34.55 | 34.78 | 441,143 | +0.63(+1.84%) |
Dec 31, 2021 | 34.40 | 34.50 | 34.14 | 34.15 | 627,096 | -0.03(-0.08%) |
Dec 30, 2021 | 34.25 | 34.31 | 34.18 | 34.18 | 319,228 | +0.04(+0.11%) |
Dec 29, 2021 | 34.09 | 34.16 | 33.94 | 34.14 | 295,724 | +0.18(+0.52%) |
Dec 28, 2021 | 34.11 | 34.15 | 33.97 | 33.97 | 237,603 | +0.11(+0.33%) |
Dec 27, 2021 | 33.67 | 33.89 | 33.67 | 33.85 | 404,963 | +0.07(+0.20%) |
Dec 23, 2021 | 33.66 | 33.81 | 33.61 | 33.79 | 671,984 | +0.37(+1.11%) |
Dec 22, 2021 | 33.22 | 33.44 | 33.17 | 33.41 | 665,642 | +0.51(+1.56%) |
Dec 21, 2021 | 32.87 | 32.94 | 32.80 | 32.90 | 664,631 | +0.32(+0.97%) |
Dec 20, 2021 | 32.50 | 32.62 | 32.37 | 32.58 | 1,003,011 | -0.41(-1.24%) |
Dec 17, 2021 | 33.10 | 33.13 | 32.91 | 32.99 | 791,943 | -0.51(-1.53%) |
Dec 16, 2021 | 33.61 | 33.66 | 33.42 | 33.51 | 884,084 | -0.12(-0.36%) |
Dec 15, 2021 | 33.53 | 33.65 | 33.19 | 33.63 | 611,588 | -0.15(-0.44%) |
Dec 14, 2021 | 33.75 | 33.89 | 33.68 | 33.78 | 538,976 | +0.01(+0.03%) |
Dec 13, 2021 | 34.12 | 34.14 | 33.76 | 33.77 | 763,908 | -0.54(-1.57%) |
Dec 10, 2021 | 34.33 | 34.40 | 34.29 | 34.31 | 285,213 | +0.16(+0.46%) |
Dec 09, 2021 | 34.19 | 34.25 | 34.12 | 34.15 | 467,363 | -0.07(-0.19%) |
Dec 08, 2021 | 34.22 | 34.27 | 34.11 | 34.21 | 610,625 | +0.35(+1.05%) |
Dec 07, 2021 | 33.85 | 33.88 | 33.80 | 33.86 | 841,913 | +0.40(+1.20%) |
Dec 06, 2021 | 33.47 | 33.51 | 33.31 | 33.46 | 628,557 | -0.35(-1.05%) |
Dec 03, 2021 | 33.99 | 34.00 | 33.66 | 33.81 | 840,484 | -0.39(-1.14%) |
Dec 02, 2021 | 34.12 | 34.35 | 34.06 | 34.20 | 802,454 | +0.66(+1.97%) |