Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.77 | 31.77 | 31.61 | 31.70 | 503 | -0.68(-2.11%) |
Feb 25, 2022 | 31.98 | 32.39 | 32.16 | 32.39 | 3,585 | +0.89(+2.83%) |
Feb 24, 2022 | 30.66 | 31.54 | 30.66 | 31.49 | 5,903 | -0.64(-2.00%) |
Feb 23, 2022 | 32.72 | 32.72 | 32.06 | 32.14 | 7,077 | -0.21(-0.66%) |
Feb 22, 2022 | 32.23 | 32.45 | 32.18 | 32.35 | 5,071 | -0.57(-1.73%) |
Feb 18, 2022 | 32.92 | 0 | -0.17(-0.50%) | |||
Feb 17, 2022 | 33.18 | 33.23 | 33.09 | 33.09 | 2,255 | -0.51(-1.51%) |
Feb 16, 2022 | 33.46 | 33.59 | 33.42 | 33.59 | 1,947 | +0.15(+0.45%) |
Feb 15, 2022 | 33.46 | 33.46 | 33.43 | 33.44 | 2,596 | +0.70(+2.12%) |
Feb 14, 2022 | 32.81 | 32.81 | 32.64 | 32.75 | 1,198 | -0.31(-0.94%) |
Feb 11, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 107 | -0.65(-1.93%) |
Feb 10, 2022 | 33.85 | 33.85 | 33.66 | 33.71 | 698 | -0.40(-1.17%) |
Feb 09, 2022 | 34.11 | 34.11 | 34.11 | 34.11 | 25 | +0.57(+1.70%) |
Feb 08, 2022 | 33.31 | 33.54 | 33.31 | 33.54 | 7,086 | +0.07(+0.19%) |
Feb 07, 2022 | 33.47 | 33.47 | 33.47 | 33.47 | 91 | -0.03(-0.10%) |
Feb 04, 2022 | 33.56 | 33.56 | 33.51 | 33.51 | 513 | -0.07(-0.20%) |
Feb 03, 2022 | 33.74 | 33.74 | 33.57 | 33.57 | 782 | -0.50(-1.47%) |
Feb 02, 2022 | 34.03 | 34.07 | 34.03 | 34.07 | 1,127 | +0.18(+0.54%) |
Feb 01, 2022 | 33.67 | 33.89 | 33.57 | 33.89 | 45,824 | +0.49(+1.48%) |
Jan 31, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 150 | +0.50(+1.53%) |
Jan 28, 2022 | 32.47 | 32.89 | 32.47 | 32.89 | 8,231 | +0.16(+0.50%) |
Jan 27, 2022 | 32.96 | 32.96 | 32.73 | 32.73 | 355 | -0.05(-0.15%) |
Jan 26, 2022 | 33.01 | 33.04 | 32.78 | 32.78 | 1,185 | +0.01(+0.04%) |
Jan 25, 2022 | 32.60 | 32.88 | 32.59 | 32.76 | 2,346 | -0.22(-0.67%) |
Jan 24, 2022 | 32.65 | 32.98 | 32.20 | 32.98 | 7,989 | -0.53(-1.60%) |
Jan 21, 2022 | 33.65 | 33.67 | 33.52 | 33.52 | 2,274 | -0.47(-1.37%) |
Jan 20, 2022 | 34.39 | 34.39 | 33.98 | 33.98 | 284 | -0.27(-0.79%) |
Jan 19, 2022 | 34.29 | 34.46 | 34.26 | 34.26 | 2,746 | +0.12(+0.35%) |
Jan 18, 2022 | 34.14 | 34.14 | 34.14 | 34.14 | 181 | -0.52(-1.51%) |
Jan 14, 2022 | 34.66 | 0 | -0.12(-0.36%) | |||
Jan 13, 2022 | 35.06 | 35.06 | 34.78 | 34.78 | 361 | -0.32(-0.92%) |
Jan 12, 2022 | 35.05 | 35.11 | 35.02 | 35.11 | 1,420 | +0.33(+0.94%) |
Jan 11, 2022 | 34.47 | 34.78 | 34.45 | 34.78 | 613 | +0.38(+1.10%) |
Jan 10, 2022 | 34.47 | 34.47 | 34.40 | 34.40 | 2,649 | -0.50(-1.44%) |
Jan 07, 2022 | 34.87 | 34.92 | 34.87 | 34.90 | 807 | +0.19(+0.55%) |
Jan 06, 2022 | 34.83 | 34.83 | 34.71 | 34.71 | 1,718 | -0.25(-0.71%) |
Jan 05, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 6 | -0.28(-0.79%) |
Jan 04, 2022 | 35.30 | 35.30 | 35.24 | 35.24 | 620 | +0.02(+0.06%) |
Jan 03, 2022 | 35.22 | 35.22 | 35.22 | 35.22 | 281 | +0.16(+0.44%) |
Dec 31, 2021 | 35.13 | 35.13 | 35.06 | 35.06 | 414 | +0.05(+0.13%) |
Dec 30, 2021 | 35.17 | 35.17 | 35.02 | 35.02 | 547 | -0.17(-0.48%) |
Dec 29, 2021 | 35.14 | 35.19 | 35.14 | 35.19 | 240 | +0.08(+0.22%) |
Dec 28, 2021 | 35.13 | 35.15 | 35.11 | 35.11 | 4,455 | +0.05(+0.15%) |
Dec 27, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 35 | +0.36(+1.04%) |
Dec 23, 2021 | 34.52 | 34.74 | 34.52 | 34.70 | 952 | +0.19(+0.56%) |
Dec 22, 2021 | 34.13 | 34.50 | 34.11 | 34.50 | 5,850 | +0.43(+1.26%) |
Dec 21, 2021 | 34.02 | 34.07 | 33.97 | 34.07 | 2,792 | +0.37(+1.11%) |
Dec 20, 2021 | 33.53 | 33.70 | 33.53 | 33.70 | 2,353 | +0.04(+0.12%) |
Dec 17, 2021 | 33.94 | 33.94 | 33.66 | 33.66 | 876 | -0.54(-1.57%) |
Dec 16, 2021 | 34.29 | 34.29 | 34.08 | 34.20 | 1,816 | +0.05(+0.16%) |
Dec 15, 2021 | 34.15 | 34.15 | 34.15 | 34.15 | 232 | +0.49(+1.46%) |
Dec 14, 2021 | 33.60 | 33.65 | 33.57 | 33.65 | 2,632 | -0.32(-0.93%) |
Dec 13, 2021 | 34.05 | 34.05 | 33.97 | 33.97 | 638 | -0.27(-0.80%) |
Dec 10, 2021 | 34.24 | 34.24 | 34.24 | 34.24 | 107 | +0.08(+0.24%) |
Dec 09, 2021 | 34.20 | 34.20 | 34.16 | 34.16 | 851 | -0.28(-0.81%) |
Dec 08, 2021 | 34.36 | 34.44 | 34.36 | 34.44 | 519 | +0.16(+0.47%) |
Dec 07, 2021 | 34.08 | 34.31 | 34.08 | 34.28 | 1,261 | +0.70(+2.08%) |
Dec 06, 2021 | 33.57 | 33.63 | 33.53 | 33.58 | 2,078 | +0.32(+0.95%) |
Dec 03, 2021 | 33.13 | 33.26 | 33.13 | 33.26 | 1,086 | -0.18(-0.54%) |
Dec 02, 2021 | 33.28 | 33.45 | 33.28 | 33.45 | 443 | +0.25(+0.76%) |