Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.02 | 32.87 | 32.02 | 32.50 | 44,169 | +0.37(+1.15%) |
Feb 25, 2022 | 32.12 | 32.13 | 31.09 | 32.13 | 59,332 | +0.32(+1.01%) |
Feb 24, 2022 | 29.82 | 31.95 | 29.70 | 31.81 | 105,077 | +1.56(+5.16%) |
Feb 23, 2022 | 30.46 | 30.67 | 30.22 | 30.25 | 105,121 | +0.10(+0.33%) |
Feb 22, 2022 | 30.29 | 31.48 | 30.07 | 30.15 | 68,550 | -0.30(-0.99%) |
Feb 18, 2022 | 30.45 | 0 | -0.33(-1.07%) | |||
Feb 17, 2022 | 30.57 | 31.38 | 30.45 | 30.78 | 72,357 | -0.06(-0.19%) |
Feb 16, 2022 | 30.83 | 30.96 | 30.35 | 30.84 | 33,517 | +0.05(+0.16%) |
Feb 15, 2022 | 30.59 | 31.39 | 30.59 | 30.79 | 58,264 | +0.53(+1.75%) |
Feb 14, 2022 | 30.53 | 30.68 | 30.14 | 30.26 | 58,889 | -0.05(-0.16%) |
Feb 11, 2022 | 30.50 | 30.80 | 30.09 | 30.31 | 72,759 | -0.11(-0.36%) |
Feb 10, 2022 | 30.30 | 31.19 | 30.03 | 30.42 | 94,249 | -0.30(-0.98%) |
Feb 09, 2022 | 31.37 | 31.50 | 30.72 | 30.72 | 62,120 | -0.36(-1.16%) |
Feb 08, 2022 | 30.75 | 31.14 | 30.48 | 31.08 | 147,910 | +0.37(+1.20%) |
Feb 07, 2022 | 30.01 | 31.20 | 30.00 | 30.71 | 164,666 | +0.70(+2.33%) |
Feb 04, 2022 | 29.88 | 30.27 | 29.15 | 30.01 | 106,547 | +0.21(+0.70%) |
Feb 03, 2022 | 30.08 | 29.71 | 29.80 | 57,082 | -0.49(-1.62%) | |
Feb 02, 2022 | 31.67 | 32.05 | 30.12 | 30.29 | 74,803 | -1.21(-3.84%) |
Feb 01, 2022 | 31.97 | 32.49 | 31.06 | 31.50 | 61,908 | -0.30(-0.94%) |
Jan 31, 2022 | 31.27 | 32.23 | 31.80 | 60,306 | +0.49(+1.56%) | |
Jan 28, 2022 | 31.65 | 32.26 | 30.61 | 31.31 | 82,872 | -0.19(-0.60%) |
Jan 27, 2022 | 31.64 | 32.13 | 31.30 | 31.50 | 92,504 | -0.05(-0.16%) |
Jan 26, 2022 | 32.26 | 32.74 | 31.20 | 31.55 | 45,406 | -0.69(-2.14%) |
Jan 25, 2022 | 32.68 | 32.72 | 31.44 | 32.24 | 65,176 | -0.66(-2.01%) |
Jan 24, 2022 | 31.73 | 33.07 | 31.20 | 32.90 | 77,452 | +0.91(+2.84%) |
Jan 21, 2022 | 32.68 | 33.38 | 31.99 | 31.99 | 120,814 | -1.02(-3.09%) |
Jan 20, 2022 | 33.71 | 34.25 | 32.95 | 33.01 | 65,811 | -0.51(-1.52%) |
Jan 19, 2022 | 33.91 | 34.39 | 33.35 | 33.52 | 110,846 | -0.12(-0.36%) |
Jan 18, 2022 | 34.08 | 34.41 | 33.52 | 33.64 | 98,204 | -0.57(-1.67%) |
Jan 14, 2022 | 34.21 | 0 | +0.17(+0.50%) | |||
Jan 13, 2022 | 34.27 | 34.77 | 33.94 | 34.04 | 69,999 | +0.04(+0.12%) |
Jan 12, 2022 | 34.78 | 35.17 | 34.00 | 34.00 | 120,120 | -0.51(-1.48%) |
Jan 11, 2022 | 34.34 | 35.51 | 33.89 | 34.51 | 153,080 | +0.29(+0.85%) |
Jan 10, 2022 | 34.29 | 34.49 | 33.50 | 34.22 | 185,016 | -0.14(-0.41%) |
Jan 07, 2022 | 35.27 | 35.59 | 34.33 | 34.36 | 56,683 | -0.81(-2.30%) |
Jan 06, 2022 | 35.18 | 36.08 | 35.06 | 35.17 | 57,979 | -0.21(-0.59%) |
Jan 05, 2022 | 36.15 | 36.30 | 35.30 | 35.38 | 143,424 | -0.97(-2.67%) |
Jan 04, 2022 | 36.49 | 36.84 | 36.24 | 36.35 | 71,572 | -0.19(-0.52%) |
Jan 03, 2022 | 36.40 | 36.77 | 36.19 | 36.54 | 187,883 | +0.71(+1.98%) |
Dec 31, 2021 | 36.18 | 38.58 | 35.65 | 35.83 | 102,514 | -0.55(-1.51%) |
Dec 30, 2021 | 36.70 | 37.11 | 36.29 | 36.38 | 63,562 | -0.51(-1.38%) |
Dec 29, 2021 | 37.31 | 37.65 | 36.63 | 36.89 | 49,386 | -0.35(-0.94%) |
Dec 28, 2021 | 37.79 | 38.05 | 37.14 | 37.24 | 93,188 | -0.35(-0.93%) |
Dec 27, 2021 | 37.98 | 37.98 | 37.27 | 37.59 | 124,740 | -0.40(-1.05%) |
Dec 23, 2021 | 38.00 | 38.19 | 37.53 | 37.99 | 196,165 | +0.23(+0.61%) |
Dec 22, 2021 | 37.52 | 38.06 | 36.93 | 37.76 | 102,443 | +0.31(+0.83%) |
Dec 21, 2021 | 37.82 | 38.24 | 37.36 | 37.45 | 41,206 | -0.07(-0.19%) |
Dec 20, 2021 | 37.18 | 38.31 | 37.18 | 37.52 | 95,270 | +0.13(+0.35%) |
Dec 17, 2021 | 36.53 | 38.97 | 36.20 | 37.39 | 379,942 | +0.90(+2.47%) |
Dec 16, 2021 | 39.70 | 39.70 | 36.41 | 36.49 | 79,751 | -3.07(-7.76%) |
Dec 15, 2021 | 37.59 | 40.13 | 35.93 | 39.56 | 126,836 | +2.13(+5.69%) |
Dec 14, 2021 | 38.14 | 38.59 | 37.26 | 37.43 | 68,061 | -0.69(-1.81%) |
Dec 13, 2021 | 38.55 | 39.16 | 38.01 | 38.12 | 81,757 | -0.62(-1.60%) |
Dec 10, 2021 | 39.45 | 39.69 | 38.57 | 38.74 | 63,619 | -0.61(-1.55%) |
Dec 09, 2021 | 39.38 | 40.09 | 39.21 | 39.35 | 58,025 | -0.37(-0.93%) |
Dec 08, 2021 | 40.27 | 40.54 | 39.50 | 39.72 | 46,533 | -0.52(-1.29%) |
Dec 07, 2021 | 39.92 | 41.19 | 38.92 | 40.24 | 60,387 | +0.99(+2.52%) |
Dec 06, 2021 | 38.49 | 39.82 | 38.12 | 39.25 | 70,679 | +1.16(+3.05%) |
Dec 03, 2021 | 39.59 | 39.59 | 38.09 | 38.09 | 104,831 | -1.59(-4.01%) |
Dec 02, 2021 | 38.88 | 39.91 | 38.03 | 39.68 | 63,881 | +1.15(+2.98%) |