Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.89 | 35.47 | 34.89 | 35.47 | 234 | +0.03(+0.07%) |
Feb 25, 2022 | 34.68 | 35.45 | 35.18 | 35.45 | 435 | +0.67(+1.91%) |
Feb 24, 2022 | 33.35 | 34.78 | 33.35 | 34.78 | 3,005 | +0.15(+0.43%) |
Feb 23, 2022 | 34.72 | 34.72 | 34.63 | 34.63 | 207 | -0.56(-1.60%) |
Feb 22, 2022 | 35.39 | 35.39 | 35.19 | 35.19 | 342 | -0.69(-1.91%) |
Feb 18, 2022 | 35.88 | 0 | -0.52(-1.43%) | |||
Feb 17, 2022 | 36.86 | 36.86 | 36.40 | 36.40 | 799 | -0.89(-2.40%) |
Feb 16, 2022 | 36.95 | 37.29 | 36.95 | 37.29 | 128 | +0.09(+0.25%) |
Feb 15, 2022 | 36.92 | 37.20 | 36.92 | 37.20 | 1,129 | +1.33(+3.70%) |
Feb 14, 2022 | 35.85 | 35.88 | 35.85 | 35.87 | 1,121 | -0.13(-0.37%) |
Feb 11, 2022 | 36.66 | 36.66 | 36.00 | 36.00 | 173 | -1.05(-2.84%) |
Feb 10, 2022 | 36.95 | 37.26 | 36.95 | 37.06 | 731 | -0.54(-1.44%) |
Feb 09, 2022 | 37.11 | 37.60 | 37.11 | 37.60 | 1,370 | +1.00(+2.74%) |
Feb 08, 2022 | 36.59 | 36.59 | 36.59 | 36.59 | 239 | +0.53(+1.47%) |
Feb 07, 2022 | 36.11 | 36.11 | 35.92 | 36.07 | 981 | -0.06(-0.18%) |
Feb 04, 2022 | 35.99 | 36.13 | 35.99 | 36.13 | 573 | +0.14(+0.39%) |
Feb 03, 2022 | 36.26 | 35.99 | 35.99 | 853 | -0.81(-2.21%) | |
Feb 02, 2022 | 37.24 | 37.24 | 36.78 | 36.80 | 2,297 | +0.04(+0.10%) |
Feb 01, 2022 | 36.43 | 36.77 | 36.43 | 36.77 | 1,543 | +0.26(+0.72%) |
Jan 31, 2022 | 35.12 | 36.50 | 36.50 | 1,498 | +1.60(+4.58%) | |
Jan 28, 2022 | 34.32 | 34.91 | 34.32 | 34.91 | 1,319 | -0.06(-0.17%) |
Jan 27, 2022 | 35.67 | 35.67 | 34.93 | 34.97 | 1,204 | -0.95(-2.65%) |
Jan 26, 2022 | 36.65 | 36.65 | 35.84 | 35.92 | 1,138 | +0.05(+0.14%) |
Jan 25, 2022 | 35.72 | 35.87 | 35.56 | 35.87 | 701 | -0.48(-1.33%) |
Jan 24, 2022 | 35.79 | 36.35 | 35.18 | 36.35 | 3,813 | -0.59(-1.60%) |
Jan 21, 2022 | 37.57 | 37.57 | 36.91 | 36.94 | 2,644 | -0.67(-1.79%) |
Jan 20, 2022 | 37.61 | 37.61 | 37.61 | 37.61 | 99 | -0.51(-1.35%) |
Jan 19, 2022 | 38.71 | 38.71 | 38.12 | 38.12 | 372 | -0.45(-1.17%) |
Jan 18, 2022 | 38.67 | 38.95 | 38.58 | 38.58 | 1,683 | -0.78(-1.98%) |
Jan 14, 2022 | 39.36 | 0 | +0.16(+0.41%) | |||
Jan 13, 2022 | 39.84 | 39.84 | 39.20 | 39.20 | 1,371 | -0.54(-1.36%) |
Jan 12, 2022 | 39.56 | 39.73 | 39.56 | 39.73 | 2,032 | +0.61(+1.55%) |
Jan 11, 2022 | 38.85 | 39.13 | 38.85 | 39.13 | 2,599 | +0.76(+1.99%) |
Jan 10, 2022 | 38.03 | 38.36 | 37.85 | 38.36 | 590 | -0.33(-0.85%) |
Jan 07, 2022 | 38.69 | 38.69 | 38.69 | 38.69 | 215 | -0.17(-0.44%) |
Jan 06, 2022 | 38.86 | 38.86 | 38.86 | 38.86 | 124 | +0.12(+0.31%) |
Jan 05, 2022 | 39.46 | 39.60 | 38.74 | 38.74 | 1,010 | -1.03(-2.60%) |
Jan 04, 2022 | 39.58 | 39.78 | 39.58 | 39.78 | 794 | +0.10(+0.24%) |
Jan 03, 2022 | 39.42 | 39.68 | 39.42 | 39.68 | 997 | +0.61(+1.55%) |
Dec 31, 2021 | 39.07 | 39.07 | 39.07 | 39.07 | 183 | -0.05(-0.13%) |
Dec 30, 2021 | 39.21 | 39.34 | 39.12 | 39.12 | 1,332 | +0.16(+0.42%) |
Dec 29, 2021 | 39.00 | 39.00 | 38.96 | 38.96 | 528 | -0.19(-0.49%) |
Dec 28, 2021 | 39.40 | 39.40 | 39.13 | 39.15 | 578 | -0.41(-1.03%) |
Dec 27, 2021 | 39.56 | 39.56 | 39.56 | 39.56 | 137 | +0.30(+0.76%) |
Dec 23, 2021 | 39.26 | 39.26 | 39.26 | 39.26 | 249 | +0.64(+1.65%) |
Dec 22, 2021 | 38.62 | 38.62 | 38.62 | 38.62 | 106 | +0.30(+0.78%) |
Dec 21, 2021 | 38.09 | 38.32 | 38.09 | 38.32 | 781 | +0.82(+2.19%) |
Dec 20, 2021 | 37.56 | 37.56 | 37.34 | 37.50 | 3,217 | -1.07(-2.76%) |
Dec 17, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 110 | -0.17(-0.43%) |
Dec 16, 2021 | 39.90 | 39.90 | 38.73 | 38.73 | 4,973 | -0.67(-1.69%) |
Dec 15, 2021 | 38.57 | 39.40 | 38.57 | 39.40 | 1,234 | +0.76(+1.98%) |
Dec 14, 2021 | 38.64 | 38.64 | 38.64 | 38.64 | 300 | -0.30(-0.77%) |
Dec 13, 2021 | 39.02 | 39.04 | 38.94 | 38.94 | 622 | -0.88(-2.20%) |
Dec 10, 2021 | 39.81 | 39.81 | 39.81 | 39.81 | 125 | +0.26(+0.66%) |
Dec 09, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 49 | -0.83(-2.05%) |
Dec 08, 2021 | 40.12 | 40.38 | 40.10 | 40.38 | 556 | +0.09(+0.22%) |
Dec 07, 2021 | 40.23 | 40.29 | 40.20 | 40.29 | 6,055 | +1.14(+2.92%) |
Dec 06, 2021 | 38.61 | 39.15 | 38.45 | 39.15 | 3,092 | +0.39(+1.01%) |
Dec 03, 2021 | 39.61 | 39.61 | 38.48 | 38.75 | 523 | -0.67(-1.69%) |
Dec 02, 2021 | 39.16 | 39.53 | 39.16 | 39.42 | 3,834 | +0.38(+0.99%) |