Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.93 | 33.93 | 33.66 | 33.90 | 7,647 | -0.40(-1.16%) |
Feb 25, 2022 | 33.82 | 34.30 | 34.02 | 34.30 | 3,704 | +1.04(+3.11%) |
Feb 24, 2022 | 33.18 | 33.38 | 32.78 | 33.26 | 5,968 | -0.52(-1.53%) |
Feb 23, 2022 | 34.04 | 34.04 | 33.78 | 33.78 | 294 | -0.35(-1.02%) |
Feb 22, 2022 | 34.41 | 34.41 | 33.95 | 34.13 | 2,203 | -0.16(-0.47%) |
Feb 18, 2022 | 34.29 | 0 | +0.06(+0.17%) | |||
Feb 17, 2022 | 34.11 | 34.27 | 34.11 | 34.23 | 1,100 | +0.07(+0.22%) |
Feb 16, 2022 | 34.23 | 34.24 | 33.97 | 34.16 | 2,868 | +0.10(+0.28%) |
Feb 15, 2022 | 34.34 | 34.35 | 34.06 | 34.06 | 1,555 | +0.06(+0.18%) |
Feb 14, 2022 | 34.11 | 34.11 | 33.68 | 34.00 | 3,873 | -0.12(-0.35%) |
Feb 11, 2022 | 34.32 | 34.32 | 34.11 | 34.12 | 670 | +0.01(+0.04%) |
Feb 10, 2022 | 34.44 | 34.44 | 34.01 | 34.11 | 1,968 | -0.26(-0.77%) |
Feb 09, 2022 | 34.52 | 34.52 | 34.36 | 34.37 | 1,922 | +0.06(+0.16%) |
Feb 08, 2022 | 34.22 | 34.32 | 34.22 | 34.32 | 314 | +0.21(+0.63%) |
Feb 07, 2022 | 34.11 | 34.12 | 34.10 | 34.10 | 678 | +0.08(+0.22%) |
Feb 04, 2022 | 33.84 | 34.12 | 33.84 | 34.03 | 1,474 | -0.37(-1.07%) |
Feb 03, 2022 | 34.53 | 34.53 | 34.39 | 34.39 | 743 | -0.07(-0.20%) |
Feb 02, 2022 | 34.40 | 34.45 | 34.40 | 34.46 | 4,436 | +0.23(+0.67%) |
Feb 01, 2022 | 34.16 | 34.23 | 33.95 | 34.23 | 2,847 | -0.04(-0.12%) |
Jan 31, 2022 | 33.98 | 34.27 | 34.27 | 3,920 | +0.17(+0.50%) | |
Jan 28, 2022 | 33.40 | 34.10 | 33.40 | 34.10 | 3,175 | +0.43(+1.26%) |
Jan 27, 2022 | 33.91 | 34.18 | 33.62 | 33.67 | 2,395 | +0.14(+0.43%) |
Jan 26, 2022 | 33.77 | 34.08 | 33.43 | 33.53 | 1,931 | -0.28(-0.82%) |
Jan 25, 2022 | 33.54 | 33.84 | 33.53 | 33.81 | 1,816 | -0.36(-1.06%) |
Jan 24, 2022 | 34.16 | 34.17 | 33.43 | 34.17 | 13,479 | -0.08(-0.22%) |
Jan 21, 2022 | 34.46 | 34.60 | 34.25 | 34.25 | 9,468 | +0.00(+0.01%) |
Jan 20, 2022 | 34.60 | 34.67 | 34.24 | 34.24 | 1,833 | -0.21(-0.62%) |
Jan 19, 2022 | 34.62 | 34.67 | 34.46 | 34.46 | 7,704 | +0.09(+0.26%) |
Jan 18, 2022 | 34.61 | 34.61 | 34.29 | 34.37 | 3,274 | -0.44(-1.27%) |
Jan 14, 2022 | 34.81 | 0 | +0.15(+0.44%) | |||
Jan 13, 2022 | 34.51 | 34.66 | 34.51 | 34.66 | 390 | +0.07(+0.20%) |
Jan 12, 2022 | 34.59 | 34.59 | 34.59 | 34.59 | 200 | -0.02(-0.05%) |
Jan 11, 2022 | 34.72 | 34.72 | 34.26 | 34.61 | 2,584 | -0.02(-0.06%) |
Jan 10, 2022 | 34.74 | 34.74 | 34.55 | 34.63 | 1,866 | -0.21(-0.60%) |
Jan 07, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 100 | -0.00(-0.01%) |
Jan 06, 2022 | 34.98 | 34.98 | 34.84 | 34.84 | 344 | -0.04(-0.12%) |
Jan 05, 2022 | 35.15 | 35.15 | 34.88 | 34.88 | 1,086 | -0.08(-0.22%) |
Jan 04, 2022 | 35.00 | 35.02 | 34.96 | 34.96 | 405 | +0.19(+0.54%) |
Jan 03, 2022 | 34.80 | 34.80 | 34.40 | 34.77 | 7,053 | -0.07(-0.20%) |
Dec 31, 2021 | 34.70 | 34.85 | 34.70 | 34.84 | 2,508 | +0.21(+0.60%) |
Dec 30, 2021 | 34.72 | 34.72 | 34.63 | 34.63 | 6,256 | -0.09(-0.25%) |
Dec 29, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 164 | +0.17(+0.50%) |
Dec 28, 2021 | 34.46 | 34.55 | 34.46 | 34.55 | 824 | +0.20(+0.57%) |
Dec 27, 2021 | 34.22 | 34.35 | 34.22 | 34.35 | 1,437 | +0.29(+0.85%) |
Dec 23, 2021 | 34.11 | 34.12 | 34.01 | 34.07 | 1,283 | +0.11(+0.33%) |
Dec 22, 2021 | 33.87 | 33.95 | 33.87 | 33.95 | 463 | +0.20(+0.60%) |
Dec 21, 2021 | 33.69 | 33.80 | 33.67 | 33.75 | 2,061 | +0.06(+0.19%) |
Dec 20, 2021 | 33.58 | 33.69 | 33.50 | 33.69 | 4,387 | -0.14(-0.41%) |
Dec 17, 2021 | 33.97 | 34.15 | 33.83 | 33.83 | 4,413 | -0.39(-1.15%) |
Dec 16, 2021 | 34.06 | 34.24 | 34.06 | 34.22 | 1,449 | +0.33(+0.97%) |
Dec 15, 2021 | 33.68 | 33.91 | 33.68 | 33.89 | 2,156 | +0.37(+1.09%) |
Dec 14, 2021 | 33.63 | 33.63 | 33.52 | 33.52 | 1,636 | -0.11(-0.34%) |
Dec 13, 2021 | 33.47 | 33.68 | 33.47 | 33.63 | 895 | +0.05(+0.16%) |
Dec 10, 2021 | 33.53 | 33.58 | 33.53 | 33.58 | 435 | +0.39(+1.18%) |
Dec 09, 2021 | 33.23 | 33.26 | 33.19 | 33.19 | 509 | -0.05(-0.16%) |
Dec 08, 2021 | 33.04 | 33.26 | 33.04 | 33.24 | 801 | +0.02(+0.05%) |
Dec 07, 2021 | 33.32 | 33.32 | 33.22 | 33.22 | 278 | +0.17(+0.51%) |
Dec 06, 2021 | 32.86 | 33.12 | 32.86 | 33.06 | 465 | +0.57(+1.75%) |
Dec 03, 2021 | 32.35 | 32.49 | 32.31 | 32.49 | 410 | +0.31(+0.95%) |
Dec 02, 2021 | 32.17 | 32.31 | 32.12 | 32.18 | 1,199 | +0.35(+1.11%) |