Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.72 | 36.30 | 35.72 | 36.26 | 9,423 | +0.14(+0.38%) |
Feb 25, 2022 | 35.51 | 36.12 | 35.59 | 36.12 | 5,318 | +0.80(+2.27%) |
Feb 24, 2022 | 34.05 | 35.31 | 33.77 | 35.31 | 11,758 | +0.67(+1.94%) |
Feb 23, 2022 | 35.52 | 35.52 | 34.59 | 34.64 | 27,690 | -0.54(-1.54%) |
Feb 22, 2022 | 35.72 | 35.73 | 35.06 | 35.19 | 19,466 | -0.53(-1.48%) |
Feb 18, 2022 | 35.72 | 0 | -0.17(-0.47%) | |||
Feb 17, 2022 | 35.95 | 36.22 | 35.86 | 35.88 | 5,716 | -0.60(-1.64%) |
Feb 16, 2022 | 36.45 | 36.48 | 36.31 | 36.48 | 4,129 | +0.01(+0.03%) |
Feb 15, 2022 | 36.04 | 36.47 | 35.96 | 36.47 | 6,388 | +0.70(+1.95%) |
Feb 14, 2022 | 36.44 | 36.44 | 35.73 | 35.77 | 5,805 | +0.07(+0.19%) |
Feb 11, 2022 | 35.90 | 36.43 | 35.71 | 35.71 | 5,403 | -0.43(-1.20%) |
Feb 10, 2022 | 36.34 | 36.83 | 35.95 | 36.14 | 4,510 | -0.50(-1.37%) |
Feb 09, 2022 | 36.08 | 36.66 | 36.08 | 36.64 | 11,457 | +0.63(+1.75%) |
Feb 08, 2022 | 35.30 | 36.03 | 35.30 | 36.01 | 7,780 | +0.50(+1.41%) |
Feb 07, 2022 | 35.25 | 35.64 | 35.25 | 35.51 | 6,468 | +0.05(+0.14%) |
Feb 04, 2022 | 35.56 | 35.56 | 34.94 | 35.46 | 4,485 | +0.03(+0.08%) |
Feb 03, 2022 | 36.04 | 35.40 | 35.43 | 13,360 | -0.60(-1.66%) | |
Feb 02, 2022 | 36.39 | 36.39 | 35.85 | 36.03 | 17,365 | -0.17(-0.46%) |
Feb 01, 2022 | 36.12 | 36.21 | 35.53 | 36.20 | 11,346 | +0.45(+1.26%) |
Jan 31, 2022 | 34.52 | 35.78 | 35.74 | 10,234 | +0.76(+2.16%) | |
Jan 28, 2022 | 34.34 | 34.99 | 34.03 | 34.99 | 7,009 | +0.59(+1.71%) |
Jan 27, 2022 | 35.33 | 35.35 | 34.25 | 34.40 | 7,687 | -0.49(-1.41%) |
Jan 26, 2022 | 36.69 | 36.69 | 34.89 | 34.89 | 104,799 | -0.46(-1.31%) |
Jan 25, 2022 | 35.72 | 35.81 | 34.87 | 35.35 | 6,807 | -0.52(-1.45%) |
Jan 24, 2022 | 34.89 | 35.88 | 34.15 | 35.87 | 23,809 | +0.66(+1.87%) |
Jan 21, 2022 | 36.06 | 36.06 | 35.12 | 35.21 | 13,028 | -0.98(-2.70%) |
Jan 20, 2022 | 36.61 | 36.62 | 36.19 | 36.19 | 7,697 | -0.14(-0.39%) |
Jan 19, 2022 | 37.16 | 37.16 | 36.33 | 36.33 | 7,741 | -0.53(-1.44%) |
Jan 18, 2022 | 38.01 | 38.01 | 36.84 | 36.86 | 10,423 | -0.80(-2.12%) |
Jan 14, 2022 | 37.66 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 38.42 | 38.42 | 37.76 | 37.78 | 9,847 | -0.24(-0.62%) |
Jan 12, 2022 | 38.53 | 38.53 | 37.71 | 38.01 | 29,978 | -0.04(-0.10%) |
Jan 11, 2022 | 38.23 | 38.23 | 37.34 | 38.05 | 10,865 | +0.37(+0.99%) |
Jan 10, 2022 | 38.19 | 38.19 | 37.16 | 37.68 | 11,399 | -0.13(-0.34%) |
Jan 07, 2022 | 38.83 | 38.83 | 37.81 | 37.81 | 4,924 | -0.38(-1.00%) |
Jan 06, 2022 | 38.61 | 38.61 | 38.17 | 38.19 | 7,599 | +0.08(+0.21%) |
Jan 05, 2022 | 39.48 | 39.48 | 38.11 | 38.11 | 13,340 | -1.01(-2.58%) |
Jan 04, 2022 | 39.23 | 39.23 | 38.92 | 39.12 | 12,441 | +0.19(+0.48%) |
Jan 03, 2022 | 38.82 | 38.94 | 38.72 | 38.94 | 10,762 | +0.12(+0.30%) |
Dec 31, 2021 | 38.74 | 38.83 | 38.63 | 38.82 | 7,002 | +0.15(+0.38%) |
Dec 30, 2021 | 38.99 | 39.09 | 38.67 | 38.67 | 19,516 | -0.11(-0.28%) |
Dec 29, 2021 | 38.49 | 38.86 | 38.48 | 38.78 | 9,760 | +0.11(+0.28%) |
Dec 28, 2021 | 38.94 | 39.04 | 38.57 | 38.67 | 8,908 | +0.06(+0.15%) |
Dec 27, 2021 | 38.53 | 38.63 | 38.26 | 38.61 | 9,019 | +0.32(+0.85%) |
Dec 23, 2021 | 38.30 | 38.36 | 38.14 | 38.29 | 7,995 | +0.28(+0.75%) |
Dec 22, 2021 | 37.82 | 38.00 | 37.61 | 38.00 | 15,302 | +0.31(+0.83%) |
Dec 21, 2021 | 36.94 | 37.69 | 36.94 | 37.69 | 25,212 | +1.03(+2.82%) |
Dec 20, 2021 | 36.79 | 36.79 | 35.03 | 36.66 | 14,643 | -0.61(-1.65%) |
Dec 17, 2021 | 37.50 | 37.50 | 36.92 | 37.27 | 11,455 | +0.10(+0.26%) |
Dec 16, 2021 | 38.34 | 38.34 | 37.07 | 37.17 | 3,751 | -0.54(-1.43%) |
Dec 15, 2021 | 37.00 | 37.71 | 36.83 | 37.71 | 12,027 | +0.56(+1.50%) |
Dec 14, 2021 | 37.67 | 37.67 | 37.15 | 37.16 | 6,482 | -0.50(-1.32%) |
Dec 13, 2021 | 39.30 | 39.30 | 37.43 | 37.65 | 8,414 | -0.30(-0.80%) |
Dec 10, 2021 | 38.09 | 38.09 | 37.67 | 37.96 | 13,333 | -0.03(-0.08%) |
Dec 09, 2021 | 38.26 | 38.26 | 37.99 | 37.99 | 3,746 | -0.62(-1.60%) |
Dec 08, 2021 | 38.82 | 38.82 | 38.46 | 38.60 | 5,393 | +0.27(+0.72%) |
Dec 07, 2021 | 38.48 | 38.63 | 38.25 | 38.33 | 11,562 | +0.67(+1.77%) |
Dec 06, 2021 | 37.00 | 37.87 | 37.00 | 37.66 | 6,949 | +0.89(+2.43%) |
Dec 03, 2021 | 37.22 | 37.22 | 36.71 | 36.77 | 6,593 | -0.78(-2.09%) |
Dec 02, 2021 | 36.99 | 37.56 | 36.99 | 37.56 | 13,446 | +1.05(+2.87%) |