Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.73 | 38.55 | 36.38 | 38.36 | 159,392 | +0.25(+0.66%) |
Feb 25, 2022 | 37.31 | 38.68 | 37.78 | 38.11 | 97,839 | +1.17(+3.17%) |
Feb 24, 2022 | 34.86 | 37.03 | 34.30 | 36.94 | 248,306 | +0.96(+2.67%) |
Feb 23, 2022 | 34.64 | 37.13 | 34.55 | 35.98 | 343,589 | +2.53(+7.56%) |
Feb 22, 2022 | 35.79 | 35.79 | 32.86 | 33.45 | 317,706 | -2.00(-5.64%) |
Feb 18, 2022 | 35.45 | 0 | -0.33(-0.92%) | |||
Feb 17, 2022 | 37.03 | 37.03 | 35.30 | 35.78 | 128,980 | -1.48(-3.97%) |
Feb 16, 2022 | 37.27 | 37.63 | 36.19 | 37.26 | 163,591 | -0.10(-0.27%) |
Feb 15, 2022 | 37.84 | 38.87 | 37.14 | 37.36 | 116,452 | +0.16(+0.43%) |
Feb 14, 2022 | 36.74 | 37.79 | 36.74 | 37.20 | 79,962 | +0.10(+0.27%) |
Feb 11, 2022 | 37.70 | 38.20 | 36.92 | 37.10 | 92,755 | -0.69(-1.83%) |
Feb 10, 2022 | 36.90 | 38.26 | 36.81 | 37.79 | 156,254 | -0.02(-0.05%) |
Feb 09, 2022 | 37.90 | 38.53 | 37.42 | 37.81 | 137,018 | +0.20(+0.53%) |
Feb 08, 2022 | 36.18 | 37.97 | 36.13 | 37.61 | 72,063 | +1.43(+3.95%) |
Feb 07, 2022 | 36.94 | 37.89 | 36.14 | 36.18 | 114,526 | -0.83(-2.24%) |
Feb 04, 2022 | 35.19 | 37.25 | 35.00 | 37.01 | 203,436 | +1.85(+5.26%) |
Feb 03, 2022 | 35.06 | 34.89 | 35.16 | 117,107 | -0.71(-1.98%) | |
Feb 02, 2022 | 36.53 | 36.53 | 34.70 | 35.87 | 111,856 | -0.43(-1.18%) |
Feb 01, 2022 | 37.07 | 37.08 | 35.55 | 36.30 | 230,176 | -0.11(-0.30%) |
Jan 31, 2022 | 34.53 | 36.41 | 196,136 | +2.22(+6.49%) | ||
Jan 28, 2022 | 32.33 | 34.55 | 32.33 | 34.19 | 402,563 | +2.07(+6.44%) |
Jan 27, 2022 | 34.09 | 34.57 | 31.62 | 32.12 | 183,924 | -1.39(-4.15%) |
Jan 26, 2022 | 34.07 | 34.56 | 32.61 | 33.51 | 196,893 | +0.01(+0.03%) |
Jan 25, 2022 | 33.51 | 34.90 | 32.76 | 33.50 | 186,118 | -1.13(-3.26%) |
Jan 24, 2022 | 32.78 | 34.94 | 31.77 | 34.63 | 197,566 | +1.31(+3.93%) |
Jan 21, 2022 | 33.38 | 34.42 | 32.87 | 33.32 | 249,799 | -0.39(-1.16%) |
Jan 20, 2022 | 35.10 | 35.72 | 33.61 | 33.71 | 131,445 | -1.23(-3.52%) |
Jan 19, 2022 | 35.18 | 35.86 | 34.62 | 34.94 | 100,300 | -0.14(-0.40%) |
Jan 18, 2022 | 36.76 | 36.76 | 34.76 | 35.08 | 108,229 | -2.00(-5.39%) |
Jan 14, 2022 | 37.08 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 37.29 | 38.49 | 36.79 | 37.07 | 76,280 | -0.08(-0.22%) |
Jan 12, 2022 | 37.70 | 37.86 | 36.50 | 37.15 | 86,146 | -0.41(-1.09%) |
Jan 11, 2022 | 36.75 | 37.78 | 36.24 | 37.56 | 110,678 | +0.95(+2.59%) |
Jan 10, 2022 | 36.70 | 37.09 | 35.47 | 36.61 | 112,569 | -0.37(-1.00%) |
Jan 07, 2022 | 37.72 | 37.76 | 36.89 | 36.98 | 102,035 | -0.57(-1.52%) |
Jan 06, 2022 | 38.28 | 38.88 | 36.79 | 37.55 | 98,480 | -0.83(-2.16%) |
Jan 05, 2022 | 39.39 | 40.75 | 38.10 | 38.38 | 100,877 | -1.15(-2.91%) |
Jan 04, 2022 | 39.98 | 40.75 | 38.33 | 39.53 | 133,051 | -0.35(-0.88%) |
Jan 03, 2022 | 41.75 | 42.47 | 38.58 | 39.88 | 207,418 | -1.44(-3.48%) |
Dec 31, 2021 | 39.34 | 41.53 | 38.92 | 41.32 | 577,049 | +2.06(+5.25%) |
Dec 30, 2021 | 38.64 | 39.56 | 38.47 | 39.26 | 131,216 | +0.51(+1.32%) |
Dec 29, 2021 | 38.59 | 39.13 | 38.00 | 38.75 | 65,112 | +0.31(+0.81%) |
Dec 28, 2021 | 39.35 | 39.36 | 38.38 | 38.44 | 104,243 | -0.88(-2.24%) |
Dec 27, 2021 | 39.26 | 39.46 | 38.31 | 39.32 | 111,425 | +0.03(+0.08%) |
Dec 23, 2021 | 38.62 | 39.48 | 38.06 | 39.29 | 222,168 | +0.86(+2.24%) |
Dec 22, 2021 | 37.24 | 38.55 | 36.94 | 38.43 | 79,528 | +0.99(+2.64%) |
Dec 21, 2021 | 37.24 | 37.87 | 36.46 | 37.44 | 126,474 | +0.84(+2.30%) |
Dec 20, 2021 | 36.02 | 36.77 | 35.04 | 36.60 | 127,074 | -0.14(-0.38%) |
Dec 17, 2021 | 35.08 | 37.72 | 34.72 | 36.74 | 373,029 | +1.64(+4.67%) |
Dec 16, 2021 | 37.36 | 37.49 | 35.01 | 35.10 | 181,080 | -2.15(-5.77%) |
Dec 15, 2021 | 35.64 | 37.27 | 34.84 | 37.25 | 182,116 | +1.85(+5.23%) |
Dec 14, 2021 | 35.40 | 37.13 | 34.94 | 35.40 | 197,386 | -1.95(-5.22%) |
Dec 13, 2021 | 35.91 | 38.01 | 34.28 | 37.35 | 133,437 | -0.24(-0.64%) |
Dec 10, 2021 | 38.56 | 40.05 | 37.28 | 37.59 | 114,404 | -0.87(-2.26%) |
Dec 09, 2021 | 39.39 | 39.58 | 38.40 | 38.46 | 105,634 | -1.33(-3.34%) |
Dec 08, 2021 | 39.04 | 39.94 | 38.71 | 39.79 | 134,376 | +0.73(+1.87%) |
Dec 07, 2021 | 36.44 | 39.81 | 36.30 | 39.06 | 244,684 | +3.01(+8.35%) |
Dec 06, 2021 | 33.99 | 36.17 | 33.41 | 36.05 | 274,585 | +2.38(+7.07%) |
Dec 03, 2021 | 35.24 | 35.99 | 33.25 | 33.67 | 431,276 | -1.31(-3.75%) |
Dec 02, 2021 | 35.17 | 36.38 | 34.32 | 34.98 | 185,353 | -0.01(-0.04%) |