Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.52 | 35.74 | 35.33 | 35.65 | 55,868 | -0.24(-0.66%) |
Feb 25, 2022 | 34.95 | 35.97 | 35.47 | 35.89 | 117,797 | +1.04(+2.99%) |
Feb 24, 2022 | 34.62 | 34.91 | 34.28 | 34.85 | 362,316 | -0.26(-0.74%) |
Feb 23, 2022 | 35.67 | 35.67 | 35.11 | 35.11 | 333,336 | -0.38(-1.08%) |
Feb 22, 2022 | 35.71 | 35.71 | 35.33 | 35.49 | 701,735 | -0.19(-0.54%) |
Feb 18, 2022 | 35.68 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 35.73 | 35.84 | 35.48 | 35.69 | 36,699 | -0.12(-0.34%) |
Feb 16, 2022 | 35.60 | 35.91 | 35.59 | 35.81 | 47,751 | +0.09(+0.26%) |
Feb 15, 2022 | 35.81 | 35.91 | 35.58 | 35.72 | 54,026 | +0.11(+0.31%) |
Feb 14, 2022 | 35.81 | 35.91 | 35.29 | 35.61 | 183,901 | -0.29(-0.80%) |
Feb 11, 2022 | 35.93 | 36.16 | 35.74 | 35.90 | 33,028 | -0.01(-0.03%) |
Feb 10, 2022 | 36.16 | 36.46 | 35.79 | 35.91 | 42,961 | -0.68(-1.85%) |
Feb 09, 2022 | 36.52 | 36.58 | 36.43 | 36.58 | 179,778 | +0.28(+0.78%) |
Feb 08, 2022 | 36.26 | 36.37 | 36.16 | 36.30 | 72,537 | +0.12(+0.34%) |
Feb 07, 2022 | 36.27 | 36.34 | 36.02 | 36.17 | 35,364 | -0.01(-0.03%) |
Feb 04, 2022 | 36.43 | 36.43 | 35.97 | 36.18 | 31,262 | -0.38(-1.05%) |
Feb 03, 2022 | 36.72 | 36.54 | 36.57 | 106,244 | -0.17(-0.45%) | |
Feb 02, 2022 | 36.35 | 36.79 | 36.35 | 36.73 | 75,432 | +0.38(+1.05%) |
Feb 01, 2022 | 36.43 | 36.43 | 36.07 | 36.35 | 515,225 | -0.06(-0.17%) |
Jan 31, 2022 | 36.14 | 36.42 | 36.42 | 56,888 | +0.03(+0.10%) | |
Jan 28, 2022 | 35.73 | 36.38 | 35.50 | 36.38 | 55,342 | +0.50(+1.40%) |
Jan 27, 2022 | 36.02 | 36.47 | 35.69 | 35.88 | 99,752 | +0.17(+0.47%) |
Jan 26, 2022 | 35.94 | 36.21 | 35.43 | 35.71 | 78,186 | -0.20(-0.57%) |
Jan 25, 2022 | 35.76 | 36.06 | 35.35 | 35.92 | 61,118 | -0.18(-0.49%) |
Jan 24, 2022 | 35.97 | 36.14 | 35.28 | 36.09 | 74,338 | -0.05(-0.13%) |
Jan 21, 2022 | 36.29 | 36.50 | 36.10 | 36.14 | 158,867 | -0.16(-0.43%) |
Jan 20, 2022 | 36.70 | 36.84 | 36.24 | 36.30 | 101,046 | -0.36(-0.99%) |
Jan 19, 2022 | 36.92 | 37.03 | 36.66 | 36.66 | 24,902 | -0.22(-0.60%) |
Jan 18, 2022 | 37.16 | 37.16 | 36.70 | 36.88 | 63,549 | -0.44(-1.19%) |
Jan 14, 2022 | 37.33 | 0 | +0.07(+0.18%) | |||
Jan 13, 2022 | 37.22 | 37.46 | 37.17 | 37.26 | 53,643 | +0.11(+0.30%) |
Jan 12, 2022 | 37.07 | 37.20 | 37.07 | 37.15 | 44,107 | +0.03(+0.07%) |
Jan 11, 2022 | 37.25 | 37.25 | 36.85 | 37.12 | 37,260 | -0.11(-0.30%) |
Jan 10, 2022 | 37.26 | 37.28 | 37.07 | 37.23 | 669,345 | -0.01(-0.02%) |
Jan 07, 2022 | 37.08 | 37.38 | 37.08 | 37.24 | 20,113 | +0.14(+0.37%) |
Jan 06, 2022 | 37.19 | 37.29 | 37.09 | 37.10 | 241,036 | -0.05(-0.12%) |
Jan 05, 2022 | 37.23 | 37.50 | 37.14 | 37.15 | 88,827 | -0.05(-0.12%) |
Jan 04, 2022 | 36.94 | 37.34 | 36.94 | 37.20 | 74,909 | +0.27(+0.73%) |
Jan 03, 2022 | 37.06 | 37.07 | 36.61 | 36.93 | 57,023 | -0.19(-0.50%) |
Dec 31, 2021 | 37.02 | 37.21 | 36.98 | 37.11 | 31,759 | +0.14(+0.38%) |
Dec 30, 2021 | 37.07 | 37.13 | 36.94 | 36.97 | 18,350 | -0.04(-0.10%) |
Dec 29, 2021 | 36.89 | 37.04 | 36.87 | 37.01 | 23,376 | +0.15(+0.40%) |
Dec 28, 2021 | 36.65 | 36.86 | 36.65 | 36.86 | 26,880 | +0.21(+0.58%) |
Dec 27, 2021 | 36.26 | 36.65 | 36.26 | 36.65 | 76,357 | +0.35(+0.96%) |
Dec 23, 2021 | 36.30 | 36.40 | 36.24 | 36.30 | 32,836 | +0.09(+0.25%) |
Dec 22, 2021 | 35.99 | 36.21 | 35.95 | 36.21 | 29,001 | +0.22(+0.61%) |
Dec 21, 2021 | 36.18 | 36.18 | 35.90 | 35.99 | 24,580 | -0.02(-0.05%) |
Dec 20, 2021 | 36.03 | 36.03 | 35.65 | 36.00 | 45,298 | -0.07(-0.20%) |
Dec 17, 2021 | 36.43 | 36.46 | 36.02 | 36.08 | 107,607 | -0.49(-1.34%) |
Dec 16, 2021 | 36.21 | 36.60 | 36.21 | 36.57 | 38,832 | +0.37(+1.02%) |
Dec 15, 2021 | 35.76 | 36.24 | 35.72 | 36.20 | 37,337 | +0.51(+1.44%) |
Dec 14, 2021 | 35.74 | 35.84 | 35.65 | 35.68 | 39,418 | -0.11(-0.30%) |
Dec 13, 2021 | 35.59 | 35.87 | 35.45 | 35.79 | 31,367 | +0.29(+0.82%) |
Dec 10, 2021 | 35.29 | 35.52 | 35.29 | 35.50 | 34,644 | +0.32(+0.90%) |
Dec 09, 2021 | 35.10 | 35.30 | 35.08 | 35.18 | 25,417 | +0.01(+0.02%) |
Dec 08, 2021 | 35.27 | 35.35 | 35.05 | 35.18 | 19,190 | -0.07(-0.20%) |
Dec 07, 2021 | 35.23 | 35.35 | 35.09 | 35.25 | 24,262 | +0.18(+0.50%) |
Dec 06, 2021 | 34.82 | 35.27 | 34.82 | 35.07 | 31,857 | +0.47(+1.36%) |
Dec 03, 2021 | 34.51 | 34.60 | 34.39 | 34.60 | 23,086 | +0.26(+0.75%) |
Dec 02, 2021 | 34.25 | 34.59 | 34.24 | 34.35 | 86,206 | +0.56(+1.66%) |