Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.79 | 31.79 | 30.95 | 31.27 | 300,688 | -0.99(-3.08%) |
Feb 25, 2022 | 30.95 | 32.34 | 31.42 | 32.26 | 176,064 | +1.42(+4.59%) |
Feb 24, 2022 | 30.06 | 30.90 | 29.11 | 30.85 | 212,044 | +0.05(+0.16%) |
Feb 23, 2022 | 31.59 | 31.83 | 30.67 | 30.80 | 161,920 | -0.66(-2.08%) |
Feb 22, 2022 | 31.84 | 31.85 | 31.18 | 31.45 | 192,828 | -0.40(-1.24%) |
Feb 18, 2022 | 31.85 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 32.58 | 32.58 | 31.79 | 31.82 | 141,670 | -0.93(-2.83%) |
Feb 16, 2022 | 32.75 | 33.32 | 32.41 | 32.74 | 151,963 | -0.03(-0.09%) |
Feb 15, 2022 | 32.17 | 32.88 | 31.94 | 32.77 | 102,331 | +0.68(+2.13%) |
Feb 14, 2022 | 33.10 | 33.24 | 31.85 | 32.09 | 147,034 | -1.05(-3.17%) |
Feb 11, 2022 | 32.78 | 33.77 | 32.75 | 33.14 | 157,747 | +0.29(+0.88%) |
Feb 10, 2022 | 32.51 | 33.32 | 32.51 | 32.85 | 241,516 | +0.16(+0.50%) |
Feb 09, 2022 | 34.09 | 34.12 | 32.62 | 32.69 | 162,466 | -1.31(-3.85%) |
Feb 08, 2022 | 33.93 | 34.66 | 33.54 | 33.99 | 97,006 | +0.26(+0.77%) |
Feb 07, 2022 | 33.63 | 33.92 | 33.13 | 33.73 | 69,143 | +0.12(+0.34%) |
Feb 04, 2022 | 33.22 | 33.78 | 33.13 | 33.62 | 84,025 | +0.46(+1.39%) |
Feb 03, 2022 | 33.40 | 33.16 | 111,340 | +0.03(+0.09%) | ||
Feb 02, 2022 | 34.52 | 34.73 | 33.02 | 33.13 | 89,566 | -1.35(-3.90%) |
Feb 01, 2022 | 32.70 | 34.57 | 32.68 | 34.47 | 382,241 | +1.80(+5.50%) |
Jan 31, 2022 | 32.13 | 32.68 | 251,662 | +0.16(+0.50%) | ||
Jan 28, 2022 | 32.30 | 32.66 | 29.81 | 32.51 | 121,299 | +0.11(+0.33%) |
Jan 27, 2022 | 33.04 | 33.56 | 32.19 | 32.41 | 108,630 | -0.73(-2.20%) |
Jan 26, 2022 | 33.58 | 34.56 | 32.55 | 33.14 | 152,865 | -0.44(-1.32%) |
Jan 25, 2022 | 32.89 | 33.99 | 32.48 | 33.58 | 150,584 | +0.09(+0.26%) |
Jan 24, 2022 | 32.12 | 33.68 | 32.07 | 33.49 | 691,141 | +1.00(+3.08%) |
Jan 21, 2022 | 31.78 | 32.97 | 31.78 | 32.49 | 143,805 | +0.32(+0.99%) |
Jan 20, 2022 | 29.59 | 33.13 | 29.04 | 32.18 | 163,779 | +0.36(+1.12%) |
Jan 19, 2022 | 32.69 | 32.69 | 31.62 | 31.82 | 137,775 | -0.56(-1.72%) |
Jan 18, 2022 | 33.03 | 33.03 | 32.21 | 32.38 | 94,075 | -0.77(-2.32%) |
Jan 14, 2022 | 33.15 | 0 | -0.15(-0.46%) | |||
Jan 13, 2022 | 33.26 | 34.10 | 33.10 | 33.30 | 52,330 | +0.20(+0.61%) |
Jan 12, 2022 | 33.10 | 33.48 | 32.90 | 33.10 | 91,452 | +0.01(+0.03%) |
Jan 11, 2022 | 33.10 | 33.22 | 32.68 | 33.09 | 46,476 | +0.13(+0.41%) |
Jan 10, 2022 | 32.89 | 33.92 | 32.72 | 32.95 | 42,730 | -0.48(-1.44%) |
Jan 07, 2022 | 33.02 | 33.62 | 33.02 | 33.44 | 85,297 | +0.05(+0.14%) |
Jan 06, 2022 | 33.01 | 33.56 | 32.91 | 33.39 | 123,235 | +0.70(+2.15%) |
Jan 05, 2022 | 33.24 | 33.66 | 30.73 | 32.69 | 80,025 | -0.41(-1.25%) |
Jan 04, 2022 | 33.54 | 33.70 | 33.10 | 33.10 | 68,891 | -0.12(-0.35%) |
Jan 03, 2022 | 33.31 | 33.96 | 32.82 | 33.21 | 93,819 | +0.01(+0.03%) |
Dec 31, 2021 | 32.65 | 33.42 | 32.56 | 33.20 | 108,502 | +0.62(+1.92%) |
Dec 30, 2021 | 33.42 | 33.68 | 32.50 | 32.58 | 61,042 | -0.84(-2.50%) |
Dec 29, 2021 | 33.40 | 34.05 | 32.08 | 33.42 | 72,962 | -0.07(-0.20%) |
Dec 28, 2021 | 33.40 | 33.82 | 32.91 | 33.48 | 90,429 | +0.09(+0.26%) |
Dec 27, 2021 | 32.04 | 33.69 | 32.04 | 33.40 | 95,683 | +0.59(+1.79%) |
Dec 23, 2021 | 33.40 | 33.40 | 32.71 | 32.81 | 62,735 | -0.43(-1.30%) |
Dec 22, 2021 | 32.86 | 33.46 | 32.62 | 33.24 | 125,673 | +0.37(+1.14%) |
Dec 21, 2021 | 34.00 | 34.48 | 32.55 | 32.87 | 152,760 | -0.75(-2.23%) |
Dec 20, 2021 | 33.58 | 33.78 | 32.07 | 33.62 | 235,770 | -0.57(-1.66%) |
Dec 17, 2021 | 31.96 | 35.23 | 31.46 | 34.18 | 510,173 | +1.78(+5.51%) |
Dec 16, 2021 | 30.64 | 32.79 | 30.64 | 32.40 | 241,848 | +2.28(+7.58%) |
Dec 15, 2021 | 30.09 | 30.49 | 29.55 | 30.12 | 633,756 | +0.04(+0.13%) |
Dec 14, 2021 | 29.02 | 30.12 | 28.78 | 30.08 | 136,092 | +1.04(+3.57%) |
Dec 13, 2021 | 30.33 | 30.33 | 28.28 | 29.04 | 186,764 | -1.33(-4.39%) |
Dec 10, 2021 | 29.57 | 30.43 | 29.46 | 30.38 | 71,983 | +0.86(+2.93%) |
Dec 09, 2021 | 29.50 | 29.73 | 29.28 | 29.51 | 62,971 | -0.30(-1.00%) |
Dec 08, 2021 | 29.24 | 30.00 | 28.90 | 29.81 | 84,553 | +0.49(+1.67%) |
Dec 07, 2021 | 29.86 | 29.99 | 29.13 | 29.32 | 115,665 | -0.09(-0.29%) |
Dec 06, 2021 | 28.59 | 29.68 | 28.06 | 29.41 | 131,516 | +1.18(+4.18%) |
Dec 03, 2021 | 28.61 | 28.61 | 27.48 | 28.23 | 82,165 | -0.18(-0.64%) |
Dec 02, 2021 | 27.58 | 28.68 | 27.35 | 28.41 | 72,217 | +1.08(+3.97%) |