Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.06 | 38.06 | 36.93 | 37.74 | 1,323,503 | +0.74(+2.00%) |
Feb 25, 2022 | 36.28 | 37.00 | 35.86 | 37.00 | 1,553,896 | +0.25(+0.68%) |
Feb 24, 2022 | 40.48 | 40.49 | 35.78 | 36.75 | 3,588,739 | -1.41(-3.69%) |
Feb 23, 2022 | 37.11 | 38.16 | 37.07 | 38.16 | 1,172,227 | +1.34(+3.64%) |
Feb 22, 2022 | 37.10 | 37.44 | 36.73 | 36.82 | 1,116,133 | +0.72(+1.99%) |
Feb 18, 2022 | 36.10 | 0 | +0.23(+0.64%) | |||
Feb 17, 2022 | 35.38 | 36.12 | 35.28 | 35.87 | 1,180,892 | +0.57(+1.61%) |
Feb 16, 2022 | 34.54 | 35.35 | 34.54 | 35.30 | 958,364 | +0.73(+2.11%) |
Feb 15, 2022 | 33.90 | 34.65 | 33.56 | 34.57 | 1,016,013 | -1.40(-3.89%) |
Feb 14, 2022 | 36.00 | 36.24 | 35.58 | 35.97 | 916,604 | +0.77(+2.19%) |
Feb 11, 2022 | 33.50 | 35.49 | 33.50 | 35.20 | 1,563,647 | +1.21(+3.56%) |
Feb 10, 2022 | 34.26 | 35.55 | 33.92 | 33.99 | 1,308,217 | -0.27(-0.79%) |
Feb 09, 2022 | 34.03 | 34.45 | 33.76 | 34.26 | 699,337 | +0.24(+0.71%) |
Feb 08, 2022 | 33.45 | 34.19 | 33.33 | 34.02 | 998,502 | +0.51(+1.52%) |
Feb 07, 2022 | 33.11 | 33.74 | 32.92 | 33.51 | 878,560 | +1.54(+4.82%) |
Feb 04, 2022 | 31.59 | 32.50 | 31.56 | 31.97 | 1,017,355 | +0.29(+0.92%) |
Feb 03, 2022 | 31.68 | 32.09 | 31.68 | 1,455,125 | -0.77(-2.37%) | |
Feb 02, 2022 | 32.50 | 32.91 | 31.90 | 32.45 | 843,961 | +0.09(+0.28%) |
Feb 01, 2022 | 33.28 | 33.45 | 32.09 | 32.36 | 984,235 | +0.34(+1.06%) |
Jan 31, 2022 | 31.93 | 31.63 | 32.02 | 680,008 | +0.26(+0.82%) | |
Jan 28, 2022 | 31.96 | 32.35 | 31.04 | 31.76 | 837,267 | -0.97(-2.96%) |
Jan 27, 2022 | 32.90 | 33.66 | 32.28 | 32.73 | 1,860,328 | -2.39(-6.81%) |
Jan 26, 2022 | 35.76 | 36.41 | 34.93 | 35.12 | 1,310,440 | -1.07(-2.96%) |
Jan 25, 2022 | 35.49 | 36.58 | 35.48 | 36.19 | 1,041,489 | -0.29(-0.79%) |
Jan 24, 2022 | 36.08 | 36.54 | 35.30 | 36.48 | 1,653,660 | -0.91(-2.43%) |
Jan 21, 2022 | 38.47 | 38.47 | 37.22 | 37.39 | 1,340,060 | -0.75(-1.97%) |
Jan 20, 2022 | 38.34 | 38.91 | 38.00 | 38.14 | 1,446,732 | +0.84(+2.25%) |
Jan 19, 2022 | 36.18 | 37.39 | 36.00 | 37.30 | 1,903,056 | +2.12(+6.03%) |
Jan 18, 2022 | 34.94 | 35.64 | 34.58 | 35.18 | 985,651 | +1.63(+4.86%) |
Jan 14, 2022 | 33.55 | 0 | -0.44(-1.29%) | |||
Jan 13, 2022 | 34.32 | 34.43 | 33.75 | 33.99 | 575,775 | -0.33(-0.96%) |
Jan 12, 2022 | 33.57 | 34.43 | 33.48 | 34.32 | 760,783 | +1.15(+3.47%) |
Jan 11, 2022 | 32.44 | 33.23 | 32.18 | 33.17 | 688,623 | +0.96(+2.98%) |
Jan 10, 2022 | 31.63 | 32.35 | 31.55 | 32.21 | 692,998 | +0.47(+1.48%) |
Jan 07, 2022 | 31.40 | 32.11 | 30.94 | 31.74 | 1,140,029 | +0.41(+1.31%) |
Jan 06, 2022 | 30.91 | 31.69 | 30.84 | 31.33 | 1,119,775 | -1.70(-5.15%) |
Jan 05, 2022 | 34.30 | 34.62 | 33.03 | 33.03 | 842,722 | -1.00(-2.94%) |
Jan 04, 2022 | 33.73 | 34.17 | 33.61 | 34.03 | 587,530 | +0.48(+1.43%) |
Jan 03, 2022 | 33.08 | 33.80 | 32.86 | 33.55 | 956,143 | -1.19(-3.43%) |
Dec 31, 2021 | 34.67 | 34.92 | 34.23 | 34.74 | 649,071 | +0.63(+1.85%) |
Dec 30, 2021 | 33.69 | 34.23 | 33.69 | 34.11 | 545,752 | +0.73(+2.19%) |
Dec 29, 2021 | 32.70 | 33.48 | 32.61 | 33.38 | 589,105 | -0.55(-1.62%) |
Dec 28, 2021 | 34.41 | 34.67 | 33.87 | 33.93 | 524,196 | -0.16(-0.47%) |
Dec 27, 2021 | 33.63 | 34.23 | 33.53 | 34.09 | 543,000 | +0.52(+1.55%) |
Dec 23, 2021 | 33.33 | 33.70 | 32.88 | 33.57 | 460,491 | +0.23(+0.69%) |
Dec 22, 2021 | 32.94 | 33.41 | 32.57 | 33.34 | 541,010 | +1.01(+3.12%) |
Dec 21, 2021 | 32.62 | 32.77 | 32.19 | 32.33 | 506,730 | +0.64(+2.02%) |
Dec 20, 2021 | 31.71 | 31.91 | 31.48 | 31.69 | 454,316 | -0.31(-0.97%) |
Dec 17, 2021 | 32.52 | 32.70 | 31.96 | 32.00 | 1,047,861 | -0.38(-1.17%) |
Dec 16, 2021 | 31.85 | 32.55 | 31.82 | 32.38 | 1,063,377 | +1.15(+3.68%) |
Dec 15, 2021 | 30.45 | 31.36 | 29.36 | 31.23 | 1,370,426 | +0.34(+1.10%) |
Dec 14, 2021 | 30.30 | 31.00 | 30.19 | 30.89 | 906,242 | -1.06(-3.32%) |
Dec 13, 2021 | 32.00 | 32.23 | 31.83 | 31.95 | 446,334 | +0.37(+1.17%) |
Dec 10, 2021 | 31.60 | 31.64 | 31.26 | 31.58 | 530,305 | +0.66(+2.13%) |
Dec 09, 2021 | 31.38 | 31.45 | 30.79 | 30.92 | 990,682 | -1.47(-4.54%) |
Dec 08, 2021 | 32.12 | 32.48 | 31.92 | 32.39 | 440,749 | -0.19(-0.58%) |
Dec 07, 2021 | 32.12 | 32.85 | 32.04 | 32.58 | 704,757 | +0.36(+1.12%) |
Dec 06, 2021 | 31.62 | 32.28 | 31.41 | 32.22 | 590,200 | -0.45(-1.38%) |
Dec 03, 2021 | 32.13 | 32.70 | 31.16 | 32.67 | 800,205 | +0.45(+1.40%) |
Dec 02, 2021 | 32.22 | 32.34 | 31.68 | 32.22 | 558,685 | +0.52(+1.64%) |