Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.31 | 31.48 | 30.86 | 31.09 | 117,115 | -0.41(-1.29%) |
Feb 25, 2022 | 30.85 | 31.51 | 31.17 | 31.50 | 131,480 | +0.54(+1.76%) |
Feb 24, 2022 | 30.95 | 31.11 | 30.56 | 30.96 | 104,547 | -0.29(-0.91%) |
Feb 23, 2022 | 31.40 | 31.55 | 31.11 | 31.24 | 91,268 | +0.29(+0.92%) |
Feb 22, 2022 | 30.88 | 31.07 | 30.48 | 30.96 | 92,117 | -0.12(-0.39%) |
Feb 18, 2022 | 31.08 | 0 | -0.02(-0.06%) | |||
Feb 17, 2022 | 30.85 | 31.15 | 30.61 | 31.09 | 75,030 | +0.19(+0.63%) |
Feb 16, 2022 | 30.85 | 31.04 | 30.53 | 30.90 | 71,749 | +0.18(+0.57%) |
Feb 15, 2022 | 30.92 | 31.24 | 30.67 | 30.73 | 73,274 | +0.06(+0.18%) |
Feb 14, 2022 | 30.89 | 30.89 | 30.23 | 30.67 | 117,589 | -0.29(-0.92%) |
Feb 11, 2022 | 30.70 | 31.10 | 30.59 | 30.96 | 117,578 | +0.46(+1.51%) |
Feb 10, 2022 | 31.08 | 31.48 | 30.28 | 30.50 | 132,950 | -0.90(-2.88%) |
Feb 09, 2022 | 31.04 | 31.50 | 31.02 | 31.40 | 127,732 | +0.53(+1.70%) |
Feb 08, 2022 | 30.15 | 31.04 | 30.15 | 30.87 | 125,521 | +0.59(+1.95%) |
Feb 07, 2022 | 29.96 | 30.40 | 29.94 | 30.28 | 104,010 | +0.18(+0.58%) |
Feb 04, 2022 | 30.27 | 30.27 | 29.56 | 30.11 | 128,740 | -0.23(-0.76%) |
Feb 03, 2022 | 30.48 | 30.62 | 30.25 | 30.34 | 58,286 | -0.21(-0.69%) |
Feb 02, 2022 | 30.77 | 30.99 | 30.48 | 30.55 | 75,399 | -0.15(-0.48%) |
Feb 01, 2022 | 31.26 | 31.26 | 30.42 | 30.70 | 113,207 | -0.58(-1.86%) |
Jan 31, 2022 | 30.97 | 31.32 | 31.28 | 100,950 | +0.29(+0.92%) | |
Jan 28, 2022 | 30.50 | 31.05 | 30.22 | 30.99 | 86,868 | +0.36(+1.17%) |
Jan 27, 2022 | 30.93 | 31.24 | 30.48 | 30.63 | 107,682 | -0.34(-1.10%) |
Jan 26, 2022 | 31.27 | 31.44 | 30.79 | 30.97 | 123,561 | -0.31(-1.00%) |
Jan 25, 2022 | 31.27 | 31.69 | 30.94 | 31.29 | 159,743 | -0.14(-0.44%) |
Jan 24, 2022 | 31.59 | 31.98 | 30.85 | 31.43 | 152,622 | -0.25(-0.79%) |
Jan 21, 2022 | 31.64 | 32.32 | 31.57 | 31.67 | 119,595 | +0.14(+0.44%) |
Jan 20, 2022 | 32.04 | 32.28 | 31.47 | 31.54 | 77,362 | -0.48(-1.50%) |
Jan 19, 2022 | 32.01 | 32.60 | 31.94 | 32.02 | 101,453 | -0.19(-0.60%) |
Jan 18, 2022 | 31.88 | 32.31 | 31.54 | 32.21 | 134,269 | +0.01(+0.03%) |
Jan 14, 2022 | 32.20 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.59 | 32.81 | 32.32 | 32.57 | 87,901 | -0.08(-0.25%) |
Jan 12, 2022 | 32.73 | 32.98 | 32.43 | 32.65 | 104,728 | +0.13(+0.40%) |
Jan 11, 2022 | 33.29 | 33.29 | 32.24 | 32.52 | 159,066 | -0.91(-2.73%) |
Jan 10, 2022 | 33.40 | 33.91 | 33.23 | 33.43 | 151,319 | -0.06(-0.19%) |
Jan 07, 2022 | 32.84 | 33.95 | 32.68 | 33.50 | 117,939 | +0.41(+1.25%) |
Jan 06, 2022 | 32.71 | 33.37 | 32.62 | 33.08 | 118,423 | +0.28(+0.84%) |
Jan 05, 2022 | 33.20 | 33.66 | 32.74 | 32.81 | 150,049 | -0.54(-1.63%) |
Jan 04, 2022 | 33.43 | 33.72 | 33.20 | 33.35 | 122,821 | -0.22(-0.66%) |
Jan 03, 2022 | 33.57 | 33.78 | 33.24 | 33.57 | 104,793 | +0.19(+0.58%) |
Dec 31, 2021 | 33.42 | 33.55 | 33.00 | 33.38 | 102,889 | -0.21(-0.63%) |
Dec 30, 2021 | 33.96 | 34.07 | 33.32 | 33.59 | 148,192 | -0.14(-0.41%) |
Dec 29, 2021 | 34.45 | 34.69 | 33.62 | 33.73 | 147,027 | -0.59(-1.72%) |
Dec 28, 2021 | 34.35 | 34.66 | 34.03 | 34.32 | 120,698 | -0.11(-0.32%) |
Dec 27, 2021 | 34.36 | 34.58 | 34.02 | 34.43 | 130,200 | +0.01(+0.03%) |
Dec 23, 2021 | 34.74 | 34.87 | 34.34 | 34.42 | 149,016 | -0.32(-0.93%) |
Dec 22, 2021 | 34.53 | 35.17 | 34.46 | 34.74 | 237,615 | +0.13(+0.37%) |
Dec 21, 2021 | 33.96 | 34.66 | 33.86 | 34.61 | 265,455 | +0.73(+2.15%) |
Dec 20, 2021 | 32.51 | 33.95 | 32.51 | 33.89 | 363,478 | +1.09(+3.34%) |
Dec 17, 2021 | 35.58 | 35.83 | 32.78 | 32.79 | 3,987,241 | -2.66(-7.49%) |
Dec 16, 2021 | 35.59 | 35.98 | 35.23 | 35.45 | 390,784 | -0.14(-0.39%) |
Dec 15, 2021 | 35.20 | 35.96 | 35.02 | 35.59 | 343,545 | +0.61(+1.73%) |
Dec 14, 2021 | 35.31 | 36.03 | 34.90 | 34.98 | 398,075 | -0.28(-0.81%) |
Dec 13, 2021 | 34.97 | 35.61 | 34.45 | 35.26 | 274,082 | +0.19(+0.55%) |
Dec 10, 2021 | 34.69 | 35.39 | 33.94 | 35.07 | 235,818 | +0.49(+1.41%) |
Dec 09, 2021 | 33.78 | 34.80 | 33.78 | 34.58 | 289,165 | +0.57(+1.68%) |
Dec 08, 2021 | 33.12 | 34.26 | 33.12 | 34.01 | 217,056 | +0.90(+2.72%) |
Dec 07, 2021 | 33.00 | 33.57 | 32.36 | 33.11 | 273,938 | +0.04(+0.11%) |
Dec 06, 2021 | 31.52 | 33.77 | 31.51 | 33.08 | 607,292 | +2.97(+9.86%) |
Dec 03, 2021 | 29.95 | 30.73 | 29.85 | 30.11 | 181,189 | +0.20(+0.68%) |
Dec 02, 2021 | 29.07 | 30.01 | 29.07 | 29.91 | 121,623 | +0.99(+3.43%) |