Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.33 | 32.33 | 32.29 | 32.29 | 1,241 | -0.53(-1.61%) |
Feb 25, 2022 | 32.64 | 32.90 | 32.52 | 32.82 | 2,550 | +0.48(+1.48%) |
Feb 24, 2022 | 31.50 | 32.34 | 31.50 | 32.34 | 3,650 | +0.43(+1.35%) |
Feb 23, 2022 | 32.30 | 32.30 | 31.90 | 31.91 | 3,193 | -0.82(-2.51%) |
Feb 22, 2022 | 32.64 | 32.78 | 32.39 | 32.73 | 17,336 | -0.21(-0.64%) |
Feb 18, 2022 | 32.94 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 33.18 | 33.19 | 32.95 | 32.97 | 5,526 | -0.63(-1.88%) |
Feb 16, 2022 | 33.28 | 33.60 | 33.28 | 33.60 | 2,456 | -0.18(-0.53%) |
Feb 15, 2022 | 33.76 | 33.78 | 33.76 | 33.78 | 985 | +0.43(+1.29%) |
Feb 14, 2022 | 33.67 | 33.67 | 33.11 | 33.35 | 2,928 | -0.18(-0.54%) |
Feb 11, 2022 | 33.86 | 33.87 | 33.52 | 33.53 | 3,494 | -0.63(-1.84%) |
Feb 10, 2022 | 34.56 | 34.56 | 34.16 | 34.16 | 1,625 | -0.69(-1.98%) |
Feb 09, 2022 | 34.74 | 34.85 | 34.74 | 34.85 | 5,675 | +0.58(+1.69%) |
Feb 08, 2022 | 34.26 | 34.27 | 34.18 | 34.27 | 1,020 | +0.45(+1.33%) |
Feb 07, 2022 | 34.04 | 34.13 | 33.82 | 33.82 | 3,080 | -0.53(-1.54%) |
Feb 04, 2022 | 34.10 | 34.35 | 34.10 | 34.35 | 682 | +0.10(+0.29%) |
Feb 03, 2022 | 34.45 | 34.45 | 34.24 | 34.25 | 4,881 | -0.46(-1.33%) |
Feb 02, 2022 | 35.01 | 35.01 | 34.65 | 34.71 | 10,820 | +0.24(+0.70%) |
Feb 01, 2022 | 34.33 | 34.47 | 34.33 | 34.47 | 818 | +0.32(+0.94%) |
Jan 31, 2022 | 34.15 | 34.20 | 34.15 | 34.15 | 2,960 | +0.55(+1.64%) |
Jan 28, 2022 | 32.85 | 33.60 | 32.85 | 33.60 | 18,544 | +0.53(+1.60%) |
Jan 27, 2022 | 33.33 | 33.37 | 33.07 | 33.07 | 5,215 | +0.32(+0.98%) |
Jan 26, 2022 | 33.28 | 33.50 | 32.75 | 32.75 | 5,740 | -0.42(-1.27%) |
Jan 25, 2022 | 32.75 | 33.17 | 32.75 | 33.17 | 4,059 | -0.31(-0.93%) |
Jan 24, 2022 | 32.64 | 33.48 | 32.32 | 33.48 | 11,113 | +0.18(+0.54%) |
Jan 21, 2022 | 33.51 | 33.51 | 33.14 | 33.30 | 2,567 | -0.04(-0.12%) |
Jan 20, 2022 | 34.13 | 34.13 | 33.34 | 33.34 | 8,294 | -0.42(-1.24%) |
Jan 19, 2022 | 34.09 | 34.20 | 33.76 | 33.76 | 5,350 | -0.44(-1.29%) |
Jan 18, 2022 | 34.21 | 34.31 | 34.20 | 34.20 | 7,510 | -0.20(-0.58%) |
Jan 17, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 894 | -0.11(-0.32%) |
Jan 14, 2022 | 34.35 | 34.51 | 34.18 | 34.51 | 3,239 | -0.17(-0.49%) |
Jan 13, 2022 | 35.00 | 35.00 | 34.68 | 34.68 | 4,015 | -0.58(-1.64%) |
Jan 12, 2022 | 35.35 | 35.47 | 35.22 | 35.26 | 4,362 | +0.06(+0.17%) |
Jan 11, 2022 | 35.37 | 35.37 | 34.97 | 35.20 | 4,300 | -0.03(-0.09%) |
Jan 10, 2022 | 35.09 | 35.23 | 35.03 | 35.23 | 1,734 | -0.40(-1.12%) |
Jan 07, 2022 | 35.70 | 35.70 | 35.60 | 35.63 | 13,947 | -0.73(-2.01%) |
Jan 06, 2022 | 36.61 | 36.61 | 36.36 | 36.36 | 4,166 | -0.38(-1.03%) |
Jan 05, 2022 | 37.06 | 37.06 | 36.74 | 36.74 | 3,475 | -0.41(-1.10%) |
Jan 04, 2022 | 37.48 | 37.48 | 37.15 | 37.15 | 571 | -1.03(-2.70%) |
Dec 30, 2021 | 38.18 | 38.18 | 38.18 | 0 | +0.19(+0.50%) | |
Dec 29, 2021 | 37.99 | 37.99 | 37.99 | 37.99 | 113 | +0.49(+1.31%) |
Dec 23, 2021 | 37.50 | 37.50 | 37.50 | 0 | +0.21(+0.56%) | |
Dec 22, 2021 | 37.23 | 37.33 | 37.22 | 37.29 | 1,586 | +0.05(+0.13%) |
Dec 21, 2021 | 36.95 | 37.24 | 36.95 | 37.24 | 2,128 | +0.70(+1.92%) |
Dec 20, 2021 | 36.54 | 36.54 | 36.54 | 36.54 | 100 | -0.71(-1.91%) |
Dec 17, 2021 | 37.41 | 37.41 | 37.25 | 37.25 | 1,242 | -0.10(-0.27%) |
Dec 15, 2021 | 37.35 | 37.35 | 37.35 | 160 | +0.36(+0.97%) | |
Dec 14, 2021 | 36.99 | 36.99 | 36.99 | 36.99 | 155 | -0.43(-1.15%) |
Dec 13, 2021 | 37.32 | 37.42 | 37.32 | 37.42 | 680 | +0.27(+0.73%) |
Dec 10, 2021 | 37.15 | 37.15 | 37.15 | 37.15 | 200 | +0.35(+0.95%) |
Dec 09, 2021 | 36.82 | 36.82 | 36.80 | 36.80 | 489 | +0.21(+0.57%) |
Dec 07, 2021 | 36.59 | 36.59 | 36.59 | 99 | +0.33(+0.91%) | |
Dec 06, 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 535 | +0.39(+1.09%) |
Dec 03, 2021 | 35.78 | 35.97 | 35.78 | 35.87 | 9,360 | -0.21(-0.58%) |
Dec 02, 2021 | 35.74 | 36.17 | 35.74 | 36.08 | 1,751 | -0.28(-0.77%) |