Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 265 | -0.69(-2.07%) |
Feb 25, 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 237 | +0.12(+0.36%) |
Feb 24, 2022 | 33.50 | 33.50 | 32.50 | 33.25 | 4,802 | -1.15(-3.34%) |
Feb 23, 2022 | 33.75 | 34.45 | 33.75 | 34.40 | 5,261 | -0.55(-1.57%) |
Feb 22, 2022 | 35.26 | 35.26 | 34.95 | 34.95 | 919 | -0.92(-2.56%) |
Feb 18, 2022 | 35.87 | 0 | +0.20(+0.57%) | |||
Feb 17, 2022 | 36.56 | 36.56 | 35.66 | 35.66 | 3,272 | +1.16(+3.38%) |
Feb 15, 2022 | 34.50 | 44 | -0.65(-1.85%) | |||
Feb 14, 2022 | 34.24 | 35.15 | 34.20 | 35.15 | 3,284 | +0.78(+2.28%) |
Feb 11, 2022 | 34.60 | 34.62 | 33.73 | 34.37 | 6,214 | -0.78(-2.23%) |
Feb 09, 2022 | 35.15 | 222 | +0.58(+1.68%) | |||
Feb 08, 2022 | 34.57 | 34.57 | 33.76 | 34.57 | 699 | -0.05(-0.14%) |
Feb 07, 2022 | 34.96 | 34.99 | 34.62 | 34.62 | 9,813 | +0.39(+1.14%) |
Feb 04, 2022 | 32.98 | 34.23 | 32.98 | 34.23 | 1,182 | +0.80(+2.39%) |
Feb 03, 2022 | 34.12 | 34.12 | 33.43 | 33.43 | 339 | -0.70(-2.04%) |
Feb 01, 2022 | 34.12 | 156 | +0.09(+0.25%) | |||
Jan 31, 2022 | 32.70 | 34.47 | 32.70 | 34.04 | 1,776 | +0.36(+1.07%) |
Jan 28, 2022 | 34.06 | 34.06 | 33.45 | 33.68 | 450 | -0.13(-0.38%) |
Jan 27, 2022 | 34.00 | 34.00 | 33.28 | 33.81 | 23,820 | -0.19(-0.56%) |
Jan 26, 2022 | 33.50 | 34.00 | 33.50 | 34.00 | 2,291 | +0.06(+0.17%) |
Jan 25, 2022 | 32.70 | 34.44 | 32.70 | 33.94 | 2,414 | +0.39(+1.16%) |
Jan 24, 2022 | 34.02 | 34.52 | 33.27 | 33.55 | 3,188 | -0.13(-0.39%) |
Jan 21, 2022 | 33.30 | 33.84 | 33.30 | 33.68 | 1,608 | -0.94(-2.72%) |
Jan 20, 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 936 | +0.56(+1.64%) |
Jan 19, 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 364 | -0.06(-0.18%) |
Jan 18, 2022 | 34.10 | 35.07 | 34.10 | 34.12 | 1,825 | -0.06(-0.18%) |
Jan 14, 2022 | 34.18 | 0 | -0.77(-2.20%) | |||
Jan 13, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 277 | +1.86(+5.62%) |
Jan 12, 2022 | 33.50 | 33.50 | 33.09 | 33.09 | 2,530 | +0.14(+0.42%) |
Jan 11, 2022 | 33.32 | 33.32 | 32.59 | 32.95 | 1,471 | +0.69(+2.12%) |
Jan 10, 2022 | 32.38 | 32.98 | 31.65 | 32.27 | 1,957 | -0.73(-2.23%) |
Jan 07, 2022 | 33.07 | 33.15 | 33.00 | 33.00 | 1,252 | +0.53(+1.63%) |
Jan 06, 2022 | 32.50 | 32.50 | 31.98 | 32.47 | 4,394 | -0.12(-0.37%) |
Jan 05, 2022 | 32.25 | 33.00 | 32.25 | 32.59 | 1,244 | +1.09(+3.46%) |
Dec 31, 2021 | 31.50 | 31.50 | 31.50 | 22 | -0.12(-0.40%) | |
Dec 29, 2021 | 31.62 | 31.62 | 31.62 | 65 | -0.58(-1.79%) | |
Dec 27, 2021 | 32.20 | 32.20 | 32.20 | 32 | +0.57(+1.80%) | |
Dec 23, 2021 | 31.36 | 32.12 | 31.36 | 31.63 | 697 | +0.20(+0.65%) |
Dec 22, 2021 | 31.43 | 31.43 | 31.43 | 31.43 | 140 | -0.43(-1.33%) |
Dec 21, 2021 | 31.93 | 32.10 | 31.28 | 31.85 | 1,350 | +0.55(+1.76%) |
Dec 20, 2021 | 32.79 | 32.79 | 30.98 | 31.30 | 4,433 | -0.67(-2.10%) |
Dec 17, 2021 | 31.90 | 32.65 | 31.90 | 31.97 | 800 | +0.16(+0.50%) |
Dec 16, 2021 | 31.75 | 31.81 | 31.13 | 31.81 | 973 | -0.01(-0.03%) |
Dec 15, 2021 | 31.28 | 31.84 | 30.98 | 31.82 | 4,383 | +0.94(+3.04%) |
Dec 14, 2021 | 31.22 | 31.22 | 30.88 | 30.88 | 7,293 | -0.31(-0.99%) |
Dec 13, 2021 | 31.24 | 31.44 | 30.94 | 31.19 | 3,318 | +0.31(+1.00%) |
Dec 10, 2021 | 30.89 | 30.89 | 30.88 | 30.88 | 5,639 | -0.47(-1.50%) |
Dec 09, 2021 | 30.88 | 31.35 | 30.88 | 31.35 | 422 | -0.15(-0.48%) |
Dec 08, 2021 | 31.00 | 31.50 | 31.00 | 31.50 | 283 | +0.22(+0.71%) |
Dec 06, 2021 | 31.28 | 31.28 | 31.28 | 3,267 | +0.41(+1.34%) | |
Dec 03, 2021 | 29.93 | 30.86 | 29.93 | 30.86 | 314 | +0.45(+1.50%) |