Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.49 | 36.02 | 34.48 | 36.02 | 112,140 | +1.64(+4.77%) |
Feb 25, 2022 | 33.88 | 34.39 | 33.64 | 34.38 | 39,222 | +0.50(+1.48%) |
Feb 24, 2022 | 34.29 | 34.24 | 32.83 | 33.88 | 136,658 | +0.43(+1.27%) |
Feb 23, 2022 | 33.34 | 33.94 | 33.25 | 33.45 | 47,610 | +0.56(+1.70%) |
Feb 22, 2022 | 34.75 | 34.75 | 32.45 | 32.89 | 76,318 | -0.70(-2.09%) |
Feb 18, 2022 | 33.59 | 0 | -0.24(-0.70%) | |||
Feb 17, 2022 | 33.75 | 34.47 | 33.57 | 33.83 | 63,054 | +0.12(+0.37%) |
Feb 16, 2022 | 34.07 | 34.65 | 33.50 | 33.71 | 34,623 | +0.09(+0.28%) |
Feb 15, 2022 | 33.31 | 33.79 | 32.84 | 33.61 | 154,438 | -0.45(-1.33%) |
Feb 14, 2022 | 34.93 | 34.93 | 33.73 | 34.07 | 90,334 | -0.90(-2.58%) |
Feb 11, 2022 | 34.18 | 35.01 | 34.02 | 34.97 | 65,008 | +1.11(+3.27%) |
Feb 10, 2022 | 33.62 | 34.93 | 33.58 | 33.86 | 73,186 | -0.01(-0.03%) |
Feb 09, 2022 | 33.29 | 33.92 | 33.29 | 33.87 | 124,137 | +0.70(+2.11%) |
Feb 08, 2022 | 34.03 | 34.03 | 32.89 | 33.17 | 160,911 | -0.96(-2.80%) |
Feb 07, 2022 | 34.40 | 34.60 | 33.75 | 34.12 | 1,015,516 | -0.37(-1.07%) |
Feb 04, 2022 | 34.38 | 35.46 | 34.38 | 34.49 | 82,476 | +0.50(+1.48%) |
Feb 03, 2022 | 33.95 | 34.34 | 33.60 | 33.99 | 46,475 | -0.38(-1.10%) |
Feb 02, 2022 | 34.29 | 34.45 | 33.56 | 34.37 | 106,813 | +0.24(+0.69%) |
Feb 01, 2022 | 32.66 | 34.17 | 32.39 | 34.13 | 114,045 | +1.36(+4.16%) |
Jan 31, 2022 | 32.77 | 32.77 | 97,799 | +0.04(+0.12%) | ||
Jan 28, 2022 | 32.61 | 32.96 | 31.99 | 32.73 | 93,636 | +0.34(+1.05%) |
Jan 27, 2022 | 33.11 | 33.43 | 31.75 | 32.39 | 60,917 | -0.02(-0.06%) |
Jan 26, 2022 | 33.18 | 33.47 | 32.24 | 32.41 | 87,308 | -0.06(-0.17%) |
Jan 25, 2022 | 31.03 | 32.75 | 30.35 | 32.47 | 85,186 | +1.24(+3.98%) |
Jan 24, 2022 | 29.68 | 31.32 | 28.99 | 31.22 | 152,332 | +0.62(+2.01%) |
Jan 21, 2022 | 31.26 | 31.46 | 30.30 | 30.61 | 111,282 | -1.10(-3.47%) |
Jan 20, 2022 | 32.30 | 33.17 | 31.64 | 31.71 | 111,120 | -0.90(-2.76%) |
Jan 19, 2022 | 33.38 | 33.38 | 32.38 | 32.61 | 79,059 | -0.40(-1.21%) |
Jan 18, 2022 | 34.06 | 34.12 | 32.65 | 33.01 | 98,210 | -0.53(-1.58%) |
Jan 14, 2022 | 33.54 | 0 | +0.99(+3.03%) | |||
Jan 13, 2022 | 33.01 | 33.39 | 32.40 | 32.55 | 228,534 | -0.50(-1.52%) |
Jan 12, 2022 | 33.05 | 33.26 | 32.66 | 33.05 | 125,478 | +0.40(+1.22%) |
Jan 11, 2022 | 31.73 | 32.76 | 31.14 | 32.66 | 316,169 | +1.36(+4.33%) |
Jan 10, 2022 | 31.38 | 31.44 | 30.68 | 31.30 | 119,454 | -0.23(-0.72%) |
Jan 07, 2022 | 31.85 | 31.85 | 31.27 | 31.53 | 63,593 | -0.12(-0.39%) |
Jan 06, 2022 | 31.41 | 31.81 | 31.00 | 31.65 | 139,029 | +1.02(+3.34%) |
Jan 05, 2022 | 31.74 | 32.00 | 30.59 | 30.63 | 150,362 | -0.76(-2.42%) |
Jan 04, 2022 | 30.51 | 31.46 | 30.51 | 31.39 | 239,035 | +1.28(+4.25%) |
Jan 03, 2022 | 29.08 | 30.11 | 28.98 | 30.11 | 1,354,544 | +1.10(+3.81%) |
Dec 31, 2021 | 28.97 | 29.13 | 28.85 | 29.00 | 30,977 | -0.05(-0.18%) |
Dec 30, 2021 | 29.66 | 29.81 | 29.03 | 29.05 | 21,959 | -0.59(-1.98%) |
Dec 29, 2021 | 29.70 | 29.98 | 29.46 | 29.64 | 189,720 | -0.10(-0.35%) |
Dec 28, 2021 | 30.26 | 30.41 | 29.60 | 29.75 | 112,508 | -0.29(-0.98%) |
Dec 27, 2021 | 28.97 | 30.06 | 28.38 | 30.04 | 82,947 | +1.18(+4.10%) |
Dec 23, 2021 | 29.04 | 29.22 | 28.86 | 28.86 | 89,318 | -0.10(-0.36%) |
Dec 22, 2021 | 28.64 | 29.18 | 28.30 | 28.96 | 32,246 | +0.28(+0.99%) |
Dec 21, 2021 | 27.76 | 28.76 | 27.76 | 28.68 | 99,721 | +1.36(+5.00%) |
Dec 20, 2021 | 27.13 | 27.36 | 26.48 | 27.31 | 193,111 | -0.69(-2.46%) |
Dec 17, 2021 | 28.02 | 28.39 | 27.54 | 28.00 | 37,727 | -0.30(-1.07%) |
Dec 16, 2021 | 28.90 | 29.48 | 28.30 | 28.30 | 85,571 | -0.22(-0.76%) |
Dec 15, 2021 | 28.19 | 28.69 | 27.41 | 28.52 | 27,514 | +0.16(+0.57%) |
Dec 14, 2021 | 28.47 | 29.02 | 28.26 | 28.36 | 50,648 | -0.47(-1.64%) |
Dec 13, 2021 | 29.82 | 29.82 | 28.83 | 28.83 | 29,631 | -1.37(-4.54%) |
Dec 10, 2021 | 30.39 | 30.39 | 29.39 | 30.20 | 68,075 | +0.35(+1.17%) |
Dec 09, 2021 | 30.24 | 30.24 | 29.79 | 29.85 | 54,408 | -0.56(-1.83%) |
Dec 08, 2021 | 30.53 | 30.64 | 30.19 | 30.41 | 73,467 | +0.14(+0.47%) |
Dec 07, 2021 | 29.70 | 30.61 | 29.70 | 30.27 | 330,326 | +1.21(+4.16%) |
Dec 06, 2021 | 28.51 | 29.35 | 27.87 | 29.06 | 2,470,833 | +0.91(+3.22%) |
Dec 03, 2021 | 29.19 | 29.19 | 27.86 | 28.15 | 50,511 | -0.43(-1.49%) |
Dec 02, 2021 | 27.56 | 28.73 | 27.13 | 28.58 | 38,083 | +0.83(+3.00%) |