Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.84 | 31.98 | 31.65 | 31.98 | 10,189 | -0.20(-0.61%) |
Feb 25, 2022 | 31.51 | 32.17 | 31.70 | 32.17 | 20,655 | +0.91(+2.92%) |
Feb 24, 2022 | 30.83 | 31.26 | 30.73 | 31.26 | 13,440 | -0.03(-0.11%) |
Feb 23, 2022 | 31.81 | 31.81 | 31.29 | 31.30 | 9,981 | -0.35(-1.10%) |
Feb 22, 2022 | 31.87 | 31.87 | 31.58 | 31.64 | 8,515 | -0.19(-0.59%) |
Feb 18, 2022 | 31.83 | 0 | -0.00(-0.01%) | |||
Feb 17, 2022 | 31.80 | 31.99 | 31.79 | 31.84 | 11,573 | -0.19(-0.60%) |
Feb 16, 2022 | 31.85 | 32.12 | 31.77 | 32.03 | 5,298 | +0.03(+0.09%) |
Feb 15, 2022 | 32.04 | 32.17 | 31.93 | 32.00 | 31,933 | +0.13(+0.41%) |
Feb 14, 2022 | 32.03 | 32.03 | 31.63 | 31.87 | 16,369 | -0.23(-0.73%) |
Feb 11, 2022 | 32.41 | 32.41 | 32.08 | 32.11 | 7,107 | -0.19(-0.58%) |
Feb 10, 2022 | 32.56 | 32.79 | 32.29 | 32.29 | 8,194 | -0.63(-1.91%) |
Feb 09, 2022 | 32.83 | 32.98 | 32.83 | 32.92 | 53,114 | +0.23(+0.71%) |
Feb 08, 2022 | 32.63 | 32.72 | 32.59 | 32.69 | 4,601 | +0.19(+0.59%) |
Feb 07, 2022 | 32.68 | 32.68 | 32.46 | 32.50 | 5,088 | -0.11(-0.35%) |
Feb 04, 2022 | 32.72 | 32.84 | 32.39 | 32.62 | 8,523 | -0.23(-0.71%) |
Feb 03, 2022 | 33.03 | 32.84 | 32.85 | 4,171 | -0.16(-0.49%) | |
Feb 02, 2022 | 32.65 | 33.03 | 32.65 | 33.01 | 14,691 | +0.36(+1.11%) |
Feb 01, 2022 | 32.71 | 32.71 | 32.39 | 32.65 | 11,798 | -0.13(-0.40%) |
Jan 31, 2022 | 32.31 | 32.79 | 32.78 | 9,365 | +0.33(+1.02%) | |
Jan 28, 2022 | 31.83 | 32.45 | 31.63 | 32.45 | 8,792 | +0.51(+1.58%) |
Jan 27, 2022 | 32.43 | 32.43 | 31.86 | 31.94 | 62,149 | -0.05(-0.17%) |
Jan 26, 2022 | 32.45 | 32.58 | 31.87 | 32.00 | 34,305 | -0.36(-1.12%) |
Jan 25, 2022 | 32.06 | 32.53 | 32.06 | 32.36 | 20,607 | -0.31(-0.96%) |
Jan 24, 2022 | 32.58 | 32.67 | 31.96 | 32.67 | 62,025 | -0.02(-0.07%) |
Jan 21, 2022 | 32.91 | 33.10 | 32.65 | 32.69 | 8,062 | -0.11(-0.33%) |
Jan 20, 2022 | 33.29 | 33.36 | 32.80 | 32.80 | 20,343 | -0.27(-0.81%) |
Jan 19, 2022 | 33.29 | 33.41 | 33.07 | 33.07 | 17,204 | -0.07(-0.20%) |
Jan 18, 2022 | 33.07 | 33.20 | 33.06 | 33.14 | 10,034 | -0.37(-1.10%) |
Jan 14, 2022 | 33.50 | 0 | -0.14(-0.41%) | |||
Jan 13, 2022 | 33.90 | 33.91 | 33.64 | 33.64 | 7,450 | -0.21(-0.63%) |
Jan 12, 2022 | 33.80 | 33.86 | 33.76 | 33.86 | 8,049 | +0.05(+0.15%) |
Jan 11, 2022 | 33.75 | 33.81 | 33.52 | 33.80 | 28,272 | -0.01(-0.02%) |
Jan 10, 2022 | 34.00 | 34.00 | 33.68 | 33.81 | 8,206 | -0.17(-0.49%) |
Jan 07, 2022 | 34.02 | 34.10 | 33.97 | 33.97 | 4,647 | -0.07(-0.20%) |
Jan 06, 2022 | 34.07 | 34.16 | 34.04 | 34.04 | 22,393 | -0.05(-0.14%) |
Jan 05, 2022 | 34.39 | 34.47 | 34.09 | 34.09 | 8,448 | -0.22(-0.64%) |
Jan 04, 2022 | 34.25 | 34.47 | 34.25 | 34.31 | 20,902 | +0.11(+0.31%) |
Jan 03, 2022 | 34.25 | 34.25 | 34.03 | 34.20 | 4,488 | -0.34(-0.98%) |
Dec 31, 2021 | 34.47 | 34.64 | 34.47 | 34.54 | 7,909 | +0.06(+0.17%) |
Dec 30, 2021 | 34.57 | 34.57 | 34.48 | 34.48 | 4,558 | -0.05(-0.14%) |
Dec 29, 2021 | 34.34 | 34.60 | 34.34 | 34.53 | 2,617 | +0.19(+0.56%) |
Dec 28, 2021 | 34.31 | 34.39 | 34.31 | 34.34 | 21,762 | +0.14(+0.42%) |
Dec 27, 2021 | 33.83 | 34.20 | 33.83 | 34.20 | 6,868 | +0.42(+1.26%) |
Dec 23, 2021 | 33.87 | 33.88 | 33.74 | 33.77 | 5,560 | +0.10(+0.29%) |
Dec 22, 2021 | 33.51 | 33.67 | 33.50 | 33.67 | 12,839 | +0.24(+0.73%) |
Dec 21, 2021 | 33.34 | 33.51 | 33.28 | 33.43 | 12,138 | +0.16(+0.47%) |
Dec 20, 2021 | 33.05 | 33.27 | 33.00 | 33.27 | 9,395 | -0.17(-0.50%) |
Dec 17, 2021 | 33.72 | 33.74 | 33.44 | 33.44 | 5,548 | -0.46(-1.36%) |
Dec 16, 2021 | 33.97 | 33.97 | 33.78 | 33.90 | 9,750 | +0.27(+0.80%) |
Dec 15, 2021 | 33.27 | 33.63 | 33.27 | 33.63 | 7,483 | +0.45(+1.36%) |
Dec 14, 2021 | 33.15 | 33.18 | 33.08 | 33.18 | 7,408 | -0.16(-0.49%) |
Dec 13, 2021 | 33.18 | 33.39 | 33.18 | 33.34 | 11,084 | +0.19(+0.57%) |
Dec 10, 2021 | 32.99 | 33.15 | 32.99 | 33.15 | 5,093 | +0.34(+1.03%) |
Dec 09, 2021 | 32.80 | 32.94 | 32.79 | 32.82 | 5,382 | -0.06(-0.19%) |
Dec 08, 2021 | 32.79 | 32.88 | 32.71 | 32.88 | 7,353 | +0.01(+0.02%) |
Dec 07, 2021 | 32.87 | 32.92 | 32.85 | 32.87 | 8,726 | +0.26(+0.79%) |
Dec 06, 2021 | 32.55 | 32.75 | 32.54 | 32.61 | 9,685 | +0.41(+1.28%) |
Dec 03, 2021 | 32.21 | 32.21 | 31.98 | 32.20 | 16,010 | +0.15(+0.48%) |
Dec 02, 2021 | 31.69 | 32.17 | 31.69 | 32.05 | 7,893 | +0.51(+1.61%) |