Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.08 | 33.38 | 32.08 | 33.27 | 278,903 | +0.82(+2.52%) |
Feb 25, 2022 | 31.98 | 32.56 | 32.08 | 32.45 | 149,262 | +0.62(+1.96%) |
Feb 24, 2022 | 32.07 | 32.10 | 31.17 | 31.83 | 334,192 | -0.23(-0.71%) |
Feb 23, 2022 | 32.10 | 32.35 | 31.93 | 32.06 | 167,442 | +0.06(+0.18%) |
Feb 22, 2022 | 32.72 | 32.76 | 31.55 | 32.00 | 496,502 | -0.62(-1.89%) |
Feb 18, 2022 | 32.62 | 0 | -0.32(-0.97%) | |||
Feb 17, 2022 | 33.23 | 33.37 | 32.82 | 32.94 | 192,627 | -0.29(-0.89%) |
Feb 16, 2022 | 33.28 | 33.71 | 33.08 | 33.23 | 192,279 | +0.09(+0.28%) |
Feb 15, 2022 | 33.18 | 33.27 | 32.77 | 33.14 | 521,567 | -0.16(-0.48%) |
Feb 14, 2022 | 33.98 | 33.98 | 33.20 | 33.30 | 301,578 | -0.66(-1.94%) |
Feb 11, 2022 | 33.17 | 34.06 | 33.16 | 33.95 | 283,802 | +1.01(+3.07%) |
Feb 10, 2022 | 33.23 | 33.69 | 32.72 | 32.94 | 726,251 | -0.47(-1.41%) |
Feb 09, 2022 | 33.39 | 33.72 | 33.25 | 33.42 | 157,335 | +0.19(+0.56%) |
Feb 08, 2022 | 33.44 | 33.56 | 32.92 | 33.23 | 206,958 | -0.27(-0.81%) |
Feb 07, 2022 | 33.58 | 33.69 | 33.06 | 33.50 | 357,586 | +0.01(+0.04%) |
Feb 04, 2022 | 33.40 | 33.66 | 33.07 | 33.49 | 298,130 | +0.28(+0.85%) |
Feb 03, 2022 | 33.10 | 33.25 | 32.73 | 33.21 | 268,444 | +0.00(+0.00%) |
Feb 02, 2022 | 32.89 | 33.23 | 32.58 | 33.21 | 169,868 | +0.32(+0.98%) |
Feb 01, 2022 | 31.97 | 32.92 | 31.97 | 32.88 | 268,244 | +0.77(+2.40%) |
Jan 31, 2022 | 31.86 | 32.29 | 32.11 | 199,529 | +0.31(+0.99%) | |
Jan 28, 2022 | 31.62 | 31.84 | 31.12 | 31.80 | 226,059 | +0.08(+0.26%) |
Jan 27, 2022 | 31.93 | 32.33 | 31.37 | 31.72 | 242,086 | +0.00(+0.00%) |
Jan 26, 2022 | 32.08 | 32.44 | 31.41 | 31.72 | 273,835 | +0.04(+0.13%) |
Jan 25, 2022 | 30.69 | 31.79 | 30.38 | 31.67 | 365,571 | +0.86(+2.79%) |
Jan 24, 2022 | 30.33 | 30.83 | 29.50 | 30.81 | 477,387 | -0.12(-0.40%) |
Jan 21, 2022 | 31.32 | 31.33 | 30.55 | 30.94 | 349,804 | -0.67(-2.12%) |
Jan 20, 2022 | 31.71 | 32.22 | 31.47 | 31.61 | 168,036 | -0.24(-0.75%) |
Jan 19, 2022 | 32.35 | 32.35 | 31.65 | 31.85 | 207,043 | -0.26(-0.80%) |
Jan 18, 2022 | 32.25 | 32.44 | 31.94 | 32.11 | 360,308 | +0.07(+0.21%) |
Jan 14, 2022 | 32.04 | 0 | +0.60(+1.92%) | |||
Jan 13, 2022 | 32.01 | 32.30 | 31.43 | 31.43 | 2,704,578 | -0.75(-2.34%) |
Jan 12, 2022 | 31.98 | 32.25 | 31.77 | 32.19 | 5,292,244 | +0.36(+1.12%) |
Jan 11, 2022 | 31.29 | 31.83 | 31.15 | 31.83 | 430,908 | +0.77(+2.48%) |
Jan 10, 2022 | 31.09 | 31.24 | 30.58 | 31.06 | 636,175 | +0.02(+0.05%) |
Jan 07, 2022 | 30.72 | 31.08 | 30.68 | 31.05 | 456,340 | +0.36(+1.19%) |
Jan 06, 2022 | 30.54 | 30.84 | 30.23 | 30.68 | 458,344 | +0.53(+1.76%) |
Jan 05, 2022 | 30.62 | 30.88 | 30.15 | 30.15 | 308,938 | -0.33(-1.09%) |
Jan 04, 2022 | 30.07 | 30.57 | 30.07 | 30.48 | 247,652 | +0.63(+2.11%) |
Jan 03, 2022 | 29.10 | 29.92 | 29.10 | 29.85 | 382,887 | +0.90(+3.12%) |
Dec 31, 2021 | 28.52 | 28.98 | 28.47 | 28.95 | 273,129 | +0.42(+1.48%) |
Dec 30, 2021 | 28.55 | 28.75 | 28.50 | 28.53 | 169,235 | +0.02(+0.06%) |
Dec 29, 2021 | 28.53 | 28.60 | 28.29 | 28.51 | 262,287 | -0.07(-0.23%) |
Dec 28, 2021 | 28.67 | 28.79 | 28.51 | 28.58 | 211,293 | +0.06(+0.20%) |
Dec 27, 2021 | 28.11 | 28.54 | 27.87 | 28.52 | 293,374 | +0.51(+1.83%) |
Dec 23, 2021 | 28.02 | 28.10 | 27.89 | 28.01 | 296,568 | +0.10(+0.36%) |
Dec 22, 2021 | 27.76 | 28.02 | 27.51 | 27.91 | 242,642 | +0.15(+0.54%) |
Dec 21, 2021 | 27.31 | 27.81 | 27.31 | 27.76 | 347,681 | +0.61(+2.26%) |
Dec 20, 2021 | 27.19 | 27.40 | 26.77 | 27.15 | 343,813 | -0.38(-1.38%) |
Dec 17, 2021 | 27.60 | 27.72 | 27.22 | 27.53 | 522,044 | -0.19(-0.69%) |
Dec 16, 2021 | 27.53 | 28.04 | 27.53 | 27.72 | 176,354 | +0.30(+1.09%) |
Dec 15, 2021 | 27.21 | 27.62 | 26.72 | 27.42 | 234,486 | +0.24(+0.88%) |
Dec 14, 2021 | 27.21 | 27.58 | 27.15 | 27.18 | 309,977 | -0.20(-0.73%) |
Dec 13, 2021 | 27.83 | 28.01 | 27.25 | 27.38 | 311,462 | -0.65(-2.33%) |
Dec 10, 2021 | 28.36 | 28.36 | 27.78 | 28.03 | 200,280 | -0.11(-0.38%) |
Dec 09, 2021 | 28.37 | 28.44 | 28.00 | 28.14 | 268,023 | -0.36(-1.25%) |
Dec 08, 2021 | 28.27 | 28.59 | 28.26 | 28.50 | 241,234 | +0.27(+0.97%) |
Dec 07, 2021 | 28.20 | 28.57 | 28.10 | 28.22 | 298,487 | +0.33(+1.19%) |
Dec 06, 2021 | 28.09 | 28.25 | 27.56 | 27.89 | 326,351 | +0.05(+0.18%) |
Dec 03, 2021 | 28.28 | 28.49 | 27.69 | 27.84 | 241,583 | -0.18(-0.65%) |
Dec 02, 2021 | 27.40 | 28.21 | 27.36 | 28.02 | 404,090 | +0.60(+2.20%) |