Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.87 | 33.76 | 32.75 | 33.53 | 83,745 | +0.28(+0.84%) |
Feb 25, 2022 | 32.89 | 33.25 | 32.72 | 33.25 | 16,301 | +0.23(+0.69%) |
Feb 24, 2022 | 30.40 | 33.06 | 30.40 | 33.02 | 27,665 | +1.41(+4.45%) |
Feb 23, 2022 | 33.17 | 33.17 | 31.57 | 31.62 | 25,969 | -1.68(-5.03%) |
Feb 22, 2022 | 33.39 | 33.99 | 33.29 | 33.29 | 17,800 | -0.39(-1.15%) |
Feb 18, 2022 | 33.68 | 0 | -0.65(-1.89%) | |||
Feb 17, 2022 | 35.38 | 35.38 | 34.22 | 34.33 | 13,913 | -1.48(-4.12%) |
Feb 16, 2022 | 35.60 | 35.92 | 35.29 | 35.81 | 21,128 | -0.17(-0.47%) |
Feb 15, 2022 | 35.11 | 36.12 | 35.11 | 35.98 | 16,464 | +1.28(+3.68%) |
Feb 14, 2022 | 35.24 | 35.53 | 34.60 | 34.70 | 28,510 | -0.53(-1.50%) |
Feb 11, 2022 | 35.81 | 36.36 | 34.88 | 35.23 | 9,185 | -0.42(-1.18%) |
Feb 10, 2022 | 35.71 | 37.29 | 35.19 | 35.65 | 31,515 | -0.91(-2.48%) |
Feb 09, 2022 | 35.35 | 36.63 | 35.35 | 36.55 | 56,332 | +1.63(+4.66%) |
Feb 08, 2022 | 34.95 | 34.96 | 34.22 | 34.93 | 11,995 | +0.02(+0.06%) |
Feb 07, 2022 | 33.90 | 35.12 | 33.90 | 34.91 | 35,198 | +0.96(+2.82%) |
Feb 04, 2022 | 33.56 | 34.17 | 33.10 | 33.95 | 20,858 | +0.63(+1.89%) |
Feb 03, 2022 | 33.52 | 33.29 | 33.32 | 17,969 | -0.78(-2.28%) | |
Feb 02, 2022 | 35.34 | 35.35 | 34.03 | 34.10 | 66,290 | -1.25(-3.53%) |
Feb 01, 2022 | 34.85 | 35.44 | 34.41 | 35.35 | 23,869 | +0.62(+1.78%) |
Jan 31, 2022 | 32.87 | 34.77 | 34.73 | 21,181 | +1.63(+4.91%) | |
Jan 28, 2022 | 32.05 | 33.10 | 31.47 | 33.10 | 47,660 | +1.15(+3.59%) |
Jan 27, 2022 | 33.86 | 34.10 | 31.93 | 31.96 | 38,570 | -1.26(-3.79%) |
Jan 26, 2022 | 34.38 | 35.00 | 33.04 | 33.21 | 24,383 | -0.71(-2.08%) |
Jan 25, 2022 | 33.80 | 34.41 | 33.14 | 33.92 | 38,881 | -0.37(-1.08%) |
Jan 24, 2022 | 32.92 | 34.40 | 31.89 | 34.29 | 54,124 | +0.60(+1.78%) |
Jan 21, 2022 | 34.18 | 34.81 | 33.61 | 33.69 | 47,166 | -0.79(-2.29%) |
Jan 20, 2022 | 35.70 | 36.35 | 34.36 | 34.48 | 40,672 | -0.87(-2.46%) |
Jan 19, 2022 | 35.73 | 36.32 | 35.29 | 35.35 | 34,047 | -0.22(-0.62%) |
Jan 18, 2022 | 37.31 | 37.31 | 35.48 | 35.57 | 30,839 | -2.20(-5.84%) |
Jan 14, 2022 | 37.77 | 0 | +0.93(+2.52%) | |||
Jan 13, 2022 | 37.69 | 38.07 | 36.82 | 36.84 | 25,673 | -0.71(-1.88%) |
Jan 12, 2022 | 38.75 | 38.75 | 37.54 | 37.55 | 21,338 | -1.13(-2.92%) |
Jan 11, 2022 | 38.39 | 39.13 | 38.16 | 38.68 | 14,618 | +0.29(+0.75%) |
Jan 10, 2022 | 38.42 | 38.42 | 37.50 | 38.39 | 48,172 | -0.40(-1.03%) |
Jan 07, 2022 | 39.77 | 40.42 | 38.79 | 38.79 | 20,042 | -1.12(-2.80%) |
Jan 06, 2022 | 39.80 | 40.42 | 38.87 | 39.91 | 18,856 | +0.24(+0.60%) |
Jan 05, 2022 | 41.73 | 42.25 | 39.67 | 39.67 | 42,116 | -2.15(-5.15%) |
Jan 04, 2022 | 43.26 | 43.40 | 41.55 | 41.82 | 23,160 | -1.59(-3.67%) |
Jan 03, 2022 | 42.38 | 43.41 | 41.64 | 43.41 | 28,263 | +1.27(+3.02%) |
Dec 31, 2021 | 42.55 | 43.20 | 42.14 | 42.14 | 16,371 | -0.34(-0.79%) |
Dec 30, 2021 | 42.33 | 43.44 | 42.33 | 42.48 | 11,912 | +0.05(+0.11%) |
Dec 29, 2021 | 42.66 | 42.66 | 42.00 | 42.43 | 18,202 | -0.17(-0.40%) |
Dec 28, 2021 | 43.22 | 44.12 | 42.58 | 42.60 | 36,819 | -0.74(-1.71%) |
Dec 27, 2021 | 43.93 | 43.93 | 43.34 | 43.34 | 13,449 | -0.69(-1.56%) |
Dec 23, 2021 | 43.08 | 44.16 | 42.90 | 44.03 | 37,787 | +1.01(+2.34%) |
Dec 22, 2021 | 42.34 | 43.10 | 42.02 | 43.02 | 32,896 | -0.59(-1.36%) |
Dec 21, 2021 | 43.65 | 43.65 | 43.06 | 43.61 | 11,446 | +0.06(+0.14%) |
Dec 20, 2021 | 42.51 | 43.88 | 41.81 | 43.55 | 136,851 | +0.54(+1.25%) |
Dec 17, 2021 | 40.65 | 43.26 | 40.63 | 43.01 | 50,332 | +1.91(+4.66%) |
Dec 16, 2021 | 42.17 | 42.33 | 40.96 | 41.09 | 10,884 | -0.86(-2.04%) |
Dec 15, 2021 | 40.54 | 41.96 | 39.69 | 41.95 | 34,106 | +1.52(+3.75%) |
Dec 14, 2021 | 40.92 | 41.23 | 40.12 | 40.44 | 24,014 | -0.87(-2.10%) |
Dec 13, 2021 | 41.37 | 41.65 | 40.51 | 41.30 | 13,892 | +0.77(+1.90%) |
Dec 10, 2021 | 41.64 | 41.90 | 40.42 | 40.54 | 28,413 | -0.79(-1.91%) |
Dec 09, 2021 | 42.81 | 42.87 | 41.32 | 41.32 | 15,962 | -1.69(-3.93%) |
Dec 08, 2021 | 42.51 | 43.11 | 42.19 | 43.01 | 16,046 | +0.51(+1.21%) |
Dec 07, 2021 | 40.92 | 43.07 | 40.90 | 42.50 | 50,525 | +2.28(+5.68%) |
Dec 06, 2021 | 40.32 | 40.59 | 39.46 | 40.22 | 113,894 | -0.12(-0.29%) |
Dec 03, 2021 | 42.75 | 42.75 | 40.16 | 40.33 | 23,596 | -2.15(-5.06%) |
Dec 02, 2021 | 41.78 | 42.52 | 41.41 | 42.49 | 11,158 | +1.03(+2.49%) |