Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.95 | 26.13 | 25.26 | 25.69 | 2,154,167 | -1.01(-3.80%) |
Feb 25, 2022 | 25.38 | 26.73 | 26.06 | 26.71 | 2,289,589 | +1.55(+6.18%) |
Feb 24, 2022 | 25.01 | 25.24 | 24.26 | 25.15 | 3,516,756 | -0.82(-3.15%) |
Feb 23, 2022 | 26.61 | 27.11 | 25.90 | 25.97 | 2,051,609 | -0.42(-1.61%) |
Feb 22, 2022 | 26.98 | 27.39 | 26.20 | 26.40 | 1,973,835 | -0.57(-2.12%) |
Feb 18, 2022 | 26.97 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.38 | 28.59 | 27.24 | 27.25 | 2,219,714 | -1.55(-5.38%) |
Feb 16, 2022 | 28.59 | 29.23 | 28.43 | 28.80 | 1,789,715 | +0.18(+0.61%) |
Feb 15, 2022 | 27.63 | 28.74 | 27.36 | 28.62 | 2,772,027 | +1.15(+4.20%) |
Feb 14, 2022 | 27.63 | 27.79 | 27.06 | 27.47 | 2,883,260 | -0.21(-0.77%) |
Feb 11, 2022 | 29.85 | 30.02 | 27.51 | 27.68 | 8,094,218 | -5.05(-15.42%) |
Feb 10, 2022 | 32.92 | 34.11 | 32.52 | 32.73 | 1,632,174 | -0.53(-1.58%) |
Feb 09, 2022 | 31.98 | 33.35 | 31.98 | 33.25 | 1,111,495 | +1.37(+4.31%) |
Feb 08, 2022 | 30.33 | 31.96 | 30.31 | 31.88 | 1,719,793 | +1.71(+5.66%) |
Feb 07, 2022 | 30.53 | 30.59 | 30.05 | 30.17 | 966,586 | -0.26(-0.85%) |
Feb 04, 2022 | 30.77 | 31.09 | 30.14 | 30.43 | 952,432 | -0.49(-1.58%) |
Feb 03, 2022 | 30.87 | 30.92 | 985,808 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.15 | 31.37 | 30.53 | 31.20 | 1,320,458 | +0.22(+0.72%) |
Feb 01, 2022 | 30.45 | 31.05 | 30.21 | 30.97 | 1,386,976 | +0.79(+2.63%) |
Jan 31, 2022 | 29.53 | 30.31 | 30.18 | 1,623,562 | +0.22(+0.74%) | |
Jan 28, 2022 | 29.99 | 29.99 | 29.09 | 29.96 | 1,044,831 | -0.09(-0.31%) |
Jan 27, 2022 | 30.63 | 31.28 | 29.68 | 30.05 | 1,021,711 | -0.04(-0.12%) |
Jan 26, 2022 | 30.71 | 31.13 | 29.66 | 30.09 | 1,199,185 | -0.38(-1.24%) |
Jan 25, 2022 | 29.56 | 30.73 | 28.88 | 30.47 | 1,201,879 | +0.25(+0.82%) |
Jan 24, 2022 | 30.10 | 30.45 | 28.68 | 30.22 | 1,900,910 | -0.72(-2.33%) |
Jan 21, 2022 | 31.06 | 31.87 | 30.83 | 30.94 | 1,186,733 | -0.74(-2.33%) |
Jan 20, 2022 | 32.75 | 32.93 | 31.61 | 31.68 | 1,023,828 | -1.12(-3.40%) |
Jan 19, 2022 | 33.40 | 33.52 | 32.76 | 32.79 | 1,230,312 | -0.08(-0.25%) |
Jan 18, 2022 | 33.26 | 33.41 | 32.32 | 32.88 | 1,031,483 | -0.49(-1.47%) |
Jan 14, 2022 | 33.36 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.22 | 33.85 | 33.16 | 33.28 | 862,675 | +0.09(+0.28%) |
Jan 12, 2022 | 33.34 | 33.50 | 32.89 | 33.19 | 693,353 | +0.37(+1.12%) |
Jan 11, 2022 | 32.76 | 33.65 | 32.17 | 32.82 | 794,904 | +0.46(+1.43%) |
Jan 10, 2022 | 33.37 | 33.83 | 31.93 | 32.36 | 1,191,726 | -0.89(-2.66%) |
Jan 07, 2022 | 32.99 | 33.52 | 32.79 | 33.24 | 1,153,216 | +0.31(+0.95%) |
Jan 06, 2022 | 32.57 | 33.53 | 32.57 | 32.93 | 1,556,998 | +0.45(+1.39%) |
Jan 05, 2022 | 33.12 | 33.53 | 32.33 | 32.48 | 1,740,562 | -0.39(-1.18%) |
Jan 04, 2022 | 31.87 | 33.02 | 31.76 | 32.87 | 2,318,182 | +1.49(+4.76%) |
Jan 03, 2022 | 31.28 | 32.08 | 31.25 | 31.37 | 1,258,084 | +0.41(+1.31%) |
Dec 31, 2021 | 30.50 | 31.24 | 30.49 | 30.97 | 1,118,762 | +0.35(+1.15%) |
Dec 30, 2021 | 30.79 | 31.45 | 30.60 | 30.61 | 999,211 | -0.03(-0.09%) |
Dec 29, 2021 | 30.23 | 30.77 | 30.22 | 30.64 | 1,416,813 | +0.10(+0.33%) |
Dec 28, 2021 | 30.16 | 30.99 | 30.01 | 30.54 | 1,457,258 | +0.50(+1.66%) |
Dec 27, 2021 | 29.45 | 30.09 | 29.21 | 30.04 | 1,316,772 | +0.77(+2.65%) |
Dec 23, 2021 | 29.66 | 29.71 | 29.14 | 29.27 | 1,177,131 | -0.42(-1.40%) |
Dec 22, 2021 | 29.45 | 29.82 | 29.34 | 29.68 | 1,076,396 | +0.19(+0.66%) |
Dec 21, 2021 | 29.26 | 29.64 | 29.07 | 29.49 | 1,481,830 | +0.56(+1.95%) |
Dec 20, 2021 | 29.21 | 29.21 | 28.10 | 28.93 | 1,374,106 | -0.99(-3.30%) |
Dec 17, 2021 | 30.02 | 30.25 | 29.61 | 29.91 | 3,003,727 | -0.30(-0.98%) |
Dec 16, 2021 | 30.40 | 30.86 | 30.12 | 30.21 | 1,258,814 | +0.13(+0.43%) |
Dec 15, 2021 | 29.62 | 30.11 | 28.77 | 30.08 | 1,645,854 | +0.73(+2.48%) |
Dec 14, 2021 | 28.96 | 29.99 | 28.93 | 29.35 | 1,360,497 | +0.31(+1.08%) |
Dec 13, 2021 | 30.08 | 30.26 | 28.88 | 29.04 | 1,080,773 | -1.04(-3.47%) |
Dec 10, 2021 | 30.72 | 31.07 | 29.99 | 30.08 | 1,195,465 | -0.21(-0.70%) |
Dec 09, 2021 | 29.20 | 30.52 | 29.09 | 30.29 | 1,446,640 | +0.63(+2.11%) |
Dec 08, 2021 | 29.67 | 30.03 | 29.45 | 29.66 | 1,165,180 | +0.18(+0.63%) |
Dec 07, 2021 | 28.71 | 29.77 | 28.66 | 29.48 | 1,777,309 | +1.40(+5.00%) |
Dec 06, 2021 | 27.46 | 28.49 | 26.90 | 28.08 | 1,736,074 | +1.09(+4.03%) |
Dec 03, 2021 | 27.67 | 27.94 | 26.63 | 26.99 | 1,849,931 | -0.53(-1.91%) |
Dec 02, 2021 | 27.73 | 27.99 | 27.23 | 27.51 | 1,770,590 | +0.11(+0.40%) |