Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.52 | 32.55 | 31.46 | 31.76 | 45,471 | -0.94(-2.88%) |
Feb 25, 2022 | 33.04 | 33.60 | 32.35 | 32.70 | 30,144 | -0.33(-1.01%) |
Feb 24, 2022 | 31.77 | 33.40 | 30.79 | 33.03 | 78,349 | +0.18(+0.55%) |
Feb 23, 2022 | 32.99 | 33.30 | 32.56 | 32.85 | 34,120 | +0.15(+0.47%) |
Feb 22, 2022 | 33.01 | 33.34 | 31.92 | 32.70 | 38,649 | -0.33(-1.01%) |
Feb 18, 2022 | 33.03 | 0 | +0.32(+0.99%) | |||
Feb 17, 2022 | 32.51 | 32.78 | 31.95 | 32.71 | 28,508 | -0.33(-1.01%) |
Feb 16, 2022 | 33.76 | 34.32 | 32.94 | 33.04 | 25,297 | -0.59(-1.76%) |
Feb 15, 2022 | 33.39 | 34.09 | 33.39 | 33.63 | 38,676 | +0.53(+1.61%) |
Feb 14, 2022 | 32.61 | 33.67 | 32.41 | 33.10 | 47,516 | +0.40(+1.22%) |
Feb 11, 2022 | 31.94 | 32.86 | 31.45 | 32.70 | 83,899 | +0.94(+2.97%) |
Feb 10, 2022 | 32.56 | 32.84 | 31.70 | 31.76 | 72,550 | -0.92(-2.83%) |
Feb 09, 2022 | 35.08 | 35.08 | 32.60 | 32.68 | 80,281 | -2.07(-5.95%) |
Feb 08, 2022 | 34.23 | 35.23 | 34.07 | 34.75 | 33,132 | +0.33(+0.97%) |
Feb 07, 2022 | 34.17 | 34.52 | 33.13 | 34.42 | 96,036 | +0.10(+0.31%) |
Feb 04, 2022 | 35.30 | 35.30 | 34.02 | 34.31 | 81,244 | -1.28(-3.59%) |
Feb 03, 2022 | 35.79 | 35.59 | 31,891 | -0.41(-1.14%) | ||
Feb 02, 2022 | 37.06 | 37.18 | 35.84 | 36.00 | 43,607 | -0.90(-2.43%) |
Feb 01, 2022 | 37.65 | 38.02 | 36.60 | 36.89 | 42,398 | -0.91(-2.42%) |
Jan 31, 2022 | 37.74 | 37.81 | 48,505 | -0.25(-0.65%) | ||
Jan 28, 2022 | 37.17 | 38.06 | 36.87 | 38.06 | 28,927 | +1.05(+2.83%) |
Jan 27, 2022 | 36.98 | 38.01 | 36.56 | 37.01 | 54,990 | +0.09(+0.23%) |
Jan 26, 2022 | 38.42 | 40.12 | 36.84 | 36.92 | 29,782 | -1.36(-3.56%) |
Jan 25, 2022 | 38.34 | 38.83 | 37.94 | 38.28 | 31,663 | -0.44(-1.13%) |
Jan 24, 2022 | 37.16 | 38.98 | 37.16 | 38.72 | 54,989 | +1.14(+3.04%) |
Jan 21, 2022 | 37.06 | 38.51 | 36.61 | 37.58 | 61,275 | +0.38(+1.02%) |
Jan 20, 2022 | 37.81 | 37.87 | 37.17 | 37.20 | 43,033 | -0.69(-1.81%) |
Jan 19, 2022 | 38.29 | 38.29 | 37.49 | 37.88 | 35,169 | -0.16(-0.43%) |
Jan 18, 2022 | 38.49 | 38.50 | 37.80 | 38.05 | 55,202 | -0.80(-2.06%) |
Jan 14, 2022 | 38.85 | 0 | -0.26(-0.66%) | |||
Jan 13, 2022 | 38.61 | 39.13 | 38.35 | 39.10 | 55,977 | +0.59(+1.53%) |
Jan 12, 2022 | 38.89 | 39.09 | 38.41 | 38.51 | 43,675 | -0.48(-1.22%) |
Jan 11, 2022 | 39.47 | 39.61 | 38.55 | 38.99 | 31,959 | -0.57(-1.45%) |
Jan 10, 2022 | 39.80 | 39.92 | 39.28 | 39.56 | 27,036 | -0.20(-0.50%) |
Jan 07, 2022 | 38.96 | 40.05 | 38.65 | 39.76 | 30,911 | +0.64(+1.63%) |
Jan 06, 2022 | 39.07 | 39.63 | 38.98 | 39.12 | 22,452 | -0.07(-0.17%) |
Jan 05, 2022 | 38.93 | 39.63 | 38.75 | 39.19 | 33,953 | +0.45(+1.16%) |
Jan 04, 2022 | 38.86 | 39.15 | 38.48 | 38.74 | 57,456 | -0.20(-0.51%) |
Jan 03, 2022 | 37.96 | 39.28 | 37.96 | 38.94 | 28,959 | +0.88(+2.30%) |
Dec 31, 2021 | 38.06 | 39.10 | 37.84 | 38.06 | 23,706 | -0.22(-0.57%) |
Dec 30, 2021 | 38.47 | 38.65 | 38.11 | 38.28 | 19,988 | +0.04(+0.10%) |
Dec 29, 2021 | 38.44 | 38.63 | 37.80 | 38.25 | 35,681 | +0.18(+0.47%) |
Dec 28, 2021 | 38.21 | 38.45 | 35.59 | 38.07 | 19,403 | -0.14(-0.37%) |
Dec 27, 2021 | 38.83 | 38.95 | 37.95 | 38.21 | 14,712 | -0.62(-1.59%) |
Dec 23, 2021 | 39.04 | 39.23 | 38.45 | 38.82 | 22,927 | +0.07(+0.17%) |
Dec 22, 2021 | 38.96 | 38.96 | 38.31 | 38.76 | 22,841 | -0.33(-0.85%) |
Dec 21, 2021 | 38.78 | 39.44 | 38.55 | 39.09 | 26,936 | +0.61(+1.58%) |
Dec 20, 2021 | 38.56 | 39.53 | 37.77 | 38.48 | 64,913 | -0.62(-1.58%) |
Dec 17, 2021 | 39.42 | 39.65 | 38.61 | 39.10 | 200,636 | -0.28(-0.70%) |
Dec 16, 2021 | 39.37 | 40.46 | 38.89 | 39.37 | 288,125 | +0.40(+1.02%) |
Dec 15, 2021 | 38.15 | 39.00 | 38.00 | 38.98 | 46,305 | +0.69(+1.81%) |
Dec 14, 2021 | 38.97 | 40.05 | 37.47 | 38.28 | 64,985 | -1.02(-2.61%) |
Dec 13, 2021 | 37.64 | 39.69 | 37.42 | 39.31 | 50,239 | +1.59(+4.23%) |
Dec 10, 2021 | 38.09 | 38.89 | 37.52 | 37.71 | 25,447 | -0.12(-0.33%) |
Dec 09, 2021 | 37.28 | 37.95 | 37.01 | 37.84 | 38,427 | +0.16(+0.43%) |
Dec 08, 2021 | 37.79 | 38.09 | 37.44 | 37.68 | 30,086 | -0.24(-0.63%) |
Dec 07, 2021 | 38.53 | 38.97 | 37.84 | 37.91 | 32,665 | -0.89(-2.30%) |
Dec 06, 2021 | 38.48 | 39.34 | 38.34 | 38.81 | 37,005 | +0.83(+2.17%) |
Dec 03, 2021 | 37.95 | 38.24 | 37.26 | 37.98 | 36,264 | -0.02(-0.05%) |
Dec 02, 2021 | 36.19 | 38.17 | 36.19 | 38.00 | 46,930 | +1.95(+5.39%) |