Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.50 | 31.76 | 30.50 | 31.72 | 91,458 | +1.03(+3.36%) |
Feb 25, 2022 | 30.80 | 30.75 | 29.92 | 30.69 | 50,893 | +0.74(+2.47%) |
Feb 24, 2022 | 29.29 | 31.29 | 28.30 | 29.95 | 117,916 | -0.67(-2.19%) |
Feb 23, 2022 | 31.31 | 31.31 | 29.58 | 30.62 | 70,357 | +0.22(+0.72%) |
Feb 22, 2022 | 31.19 | 31.88 | 30.00 | 30.40 | 150,562 | -2.60(-7.88%) |
Feb 18, 2022 | 33.00 | 0 | -0.40(-1.20%) | |||
Feb 17, 2022 | 34.16 | 34.25 | 32.25 | 33.40 | 57,425 | -1.67(-4.76%) |
Feb 16, 2022 | 34.84 | 35.31 | 34.43 | 35.07 | 33,082 | +0.20(+0.57%) |
Feb 15, 2022 | 35.50 | 35.88 | 34.46 | 34.87 | 49,656 | +1.67(+5.03%) |
Feb 14, 2022 | 32.60 | 34.80 | 32.60 | 33.20 | 54,090 | +0.69(+2.12%) |
Feb 11, 2022 | 36.64 | 37.03 | 32.30 | 32.51 | 180,740 | -3.89(-10.69%) |
Feb 10, 2022 | 36.24 | 38.13 | 36.06 | 36.40 | 143,254 | -0.19(-0.52%) |
Feb 09, 2022 | 35.22 | 36.77 | 35.22 | 36.59 | 76,224 | +1.38(+3.92%) |
Feb 08, 2022 | 35.95 | 36.30 | 34.51 | 35.21 | 146,565 | -0.25(-0.71%) |
Feb 07, 2022 | 33.50 | 35.46 | 33.11 | 35.46 | 197,911 | +2.64(+8.04%) |
Feb 04, 2022 | 31.35 | 32.82 | 30.51 | 32.82 | 132,079 | +2.68(+8.89%) |
Feb 03, 2022 | 30.05 | 30.14 | 144,495 | -0.86(-2.77%) | ||
Feb 02, 2022 | 31.83 | 31.88 | 30.68 | 31.00 | 228,968 | -0.95(-2.97%) |
Feb 01, 2022 | 32.20 | 32.20 | 31.07 | 31.95 | 115,936 | +0.41(+1.30%) |
Jan 31, 2022 | 31.29 | 31.83 | 31.54 | 134,143 | +0.25(+0.80%) | |
Jan 28, 2022 | 29.60 | 31.84 | 29.41 | 31.29 | 131,545 | +2.37(+8.20%) |
Jan 27, 2022 | 29.10 | 29.63 | 28.30 | 28.92 | 77,976 | +0.21(+0.73%) |
Jan 26, 2022 | 29.06 | 31.00 | 28.31 | 28.71 | 203,369 | +0.96(+3.46%) |
Jan 25, 2022 | 26.76 | 27.85 | 26.35 | 27.75 | 189,891 | +1.45(+5.51%) |
Jan 24, 2022 | 28.76 | 28.90 | 26.10 | 26.30 | 620,824 | -4.70(-15.16%) |
Jan 21, 2022 | 33.80 | 33.80 | 30.36 | 31.00 | 234,226 | -3.92(-11.23%) |
Jan 20, 2022 | 37.00 | 37.50 | 34.92 | 34.92 | 118,201 | -1.36(-3.75%) |
Jan 19, 2022 | 37.39 | 37.67 | 36.00 | 36.28 | 55,238 | -0.53(-1.44%) |
Jan 18, 2022 | 37.62 | 37.75 | 36.01 | 36.81 | 124,471 | -0.69(-1.84%) |
Jan 14, 2022 | 37.50 | 0 | +0.45(+1.21%) | |||
Jan 13, 2022 | 39.89 | 39.89 | 36.70 | 37.05 | 103,722 | -2.25(-5.73%) |
Jan 12, 2022 | 39.80 | 39.95 | 38.70 | 39.30 | 101,008 | +1.12(+2.93%) |
Jan 11, 2022 | 35.89 | 38.24 | 35.16 | 38.18 | 121,837 | +2.54(+7.13%) |
Jan 10, 2022 | 35.42 | 35.74 | 34.40 | 35.64 | 142,816 | -0.26(-0.72%) |
Jan 07, 2022 | 36.75 | 36.75 | 34.41 | 35.90 | 140,579 | -0.81(-2.21%) |
Jan 06, 2022 | 38.70 | 38.80 | 36.10 | 36.71 | 166,285 | -1.79(-4.65%) |
Jan 05, 2022 | 39.80 | 39.91 | 38.06 | 38.50 | 106,348 | -0.80(-2.04%) |
Jan 04, 2022 | 38.65 | 40.94 | 38.65 | 39.30 | 71,600 | +1.09(+2.85%) |
Jan 03, 2022 | 40.50 | 40.50 | 38.20 | 38.21 | 240,085 | +0.06(+0.16%) |
Dec 31, 2021 | 38.50 | 38.81 | 37.76 | 38.15 | 153,320 | -0.38(-0.99%) |
Dec 30, 2021 | 38.10 | 38.96 | 37.75 | 38.53 | 136,308 | +0.05(+0.13%) |
Dec 29, 2021 | 40.34 | 40.90 | 38.00 | 38.48 | 189,766 | -1.97(-4.87%) |
Dec 28, 2021 | 42.46 | 42.46 | 40.09 | 40.45 | 91,850 | -2.70(-6.26%) |
Dec 27, 2021 | 42.49 | 43.60 | 41.80 | 43.15 | 121,440 | +1.54(+3.70%) |
Dec 23, 2021 | 40.94 | 42.32 | 40.25 | 41.61 | 110,234 | +0.66(+1.61%) |
Dec 22, 2021 | 41.00 | 41.98 | 40.81 | 40.95 | 109,483 | -0.06(-0.15%) |
Dec 21, 2021 | 41.00 | 41.57 | 40.70 | 41.01 | 62,794 | +0.74(+1.84%) |
Dec 20, 2021 | 41.51 | 41.51 | 39.72 | 40.27 | 75,897 | -1.75(-4.16%) |
Dec 17, 2021 | 40.01 | 42.74 | 39.00 | 42.02 | 384,037 | +0.59(+1.42%) |
Dec 16, 2021 | 44.09 | 44.48 | 40.59 | 41.43 | 75,715 | -2.18(-5.00%) |
Dec 15, 2021 | 43.40 | 44.87 | 41.15 | 43.61 | 58,372 | +0.51(+1.18%) |
Dec 14, 2021 | 42.00 | 43.89 | 41.51 | 43.10 | 51,506 | +1.09(+2.59%) |
Dec 13, 2021 | 45.49 | 45.99 | 41.05 | 42.01 | 108,151 | -3.49(-7.67%) |
Dec 10, 2021 | 46.50 | 46.60 | 42.22 | 45.50 | 195,150 | -2.14(-4.49%) |
Dec 09, 2021 | 47.00 | 47.95 | 44.05 | 47.64 | 229,773 | +0.20(+0.42%) |
Dec 08, 2021 | 45.50 | 47.80 | 45.34 | 47.44 | 59,774 | +2.44(+5.42%) |
Dec 07, 2021 | 45.82 | 46.80 | 44.45 | 45.00 | 100,920 | -0.49(-1.08%) |
Dec 06, 2021 | 44.25 | 45.95 | 43.00 | 45.49 | 106,143 | -0.41(-0.89%) |
Dec 03, 2021 | 48.47 | 48.63 | 45.00 | 45.90 | 75,666 | -2.82(-5.79%) |
Dec 02, 2021 | 48.95 | 50.41 | 47.11 | 48.72 | 63,098 | -0.17(-0.35%) |