Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.82 | 32.71 | 31.59 | 32.60 | 206,020 | +0.31(+0.96%) |
Feb 25, 2022 | 31.66 | 32.32 | 30.61 | 32.29 | 133,259 | +0.74(+2.35%) |
Feb 24, 2022 | 27.97 | 31.62 | 28.39 | 31.55 | 221,367 | +2.28(+7.79%) |
Feb 23, 2022 | 29.73 | 30.48 | 29.19 | 29.27 | 204,038 | -0.20(-0.68%) |
Feb 22, 2022 | 30.97 | 31.26 | 29.09 | 29.47 | 228,681 | -1.87(-5.97%) |
Feb 18, 2022 | 31.34 | 0 | +1.57(+5.27%) | |||
Feb 17, 2022 | 29.81 | 30.36 | 29.23 | 29.77 | 155,695 | -0.60(-1.98%) |
Feb 16, 2022 | 29.21 | 30.60 | 27.83 | 30.37 | 231,444 | +1.38(+4.76%) |
Feb 15, 2022 | 28.70 | 29.35 | 28.49 | 28.99 | 217,464 | +0.70(+2.47%) |
Feb 14, 2022 | 27.90 | 28.89 | 27.88 | 28.29 | 178,313 | +0.44(+1.58%) |
Feb 11, 2022 | 27.00 | 28.30 | 27.00 | 27.85 | 186,004 | +1.01(+3.76%) |
Feb 10, 2022 | 25.78 | 27.21 | 25.78 | 26.84 | 358,310 | +0.65(+2.48%) |
Feb 09, 2022 | 25.95 | 26.32 | 25.57 | 26.19 | 321,204 | +0.54(+2.11%) |
Feb 08, 2022 | 25.09 | 26.37 | 25.09 | 25.65 | 206,109 | +0.60(+2.40%) |
Feb 07, 2022 | 24.81 | 25.31 | 24.72 | 25.05 | 121,993 | +0.44(+1.79%) |
Feb 04, 2022 | 24.77 | 25.14 | 23.93 | 24.61 | 109,069 | +0.06(+0.24%) |
Feb 03, 2022 | 24.64 | 24.03 | 24.55 | 187,010 | -0.31(-1.25%) | |
Feb 02, 2022 | 25.84 | 26.23 | 24.76 | 24.86 | 266,423 | -0.78(-3.04%) |
Feb 01, 2022 | 25.53 | 26.23 | 25.26 | 25.64 | 417,700 | +0.43(+1.71%) |
Jan 31, 2022 | 24.74 | 25.21 | 309,713 | +0.16(+0.64%) | ||
Jan 28, 2022 | 24.76 | 25.41 | 23.72 | 25.05 | 142,059 | +0.47(+1.91%) |
Jan 27, 2022 | 25.10 | 25.48 | 24.37 | 24.58 | 141,014 | -0.57(-2.27%) |
Jan 26, 2022 | 26.44 | 27.15 | 24.99 | 25.15 | 209,875 | -1.04(-3.97%) |
Jan 25, 2022 | 25.36 | 27.01 | 24.99 | 26.19 | 378,485 | +1.13(+4.51%) |
Jan 24, 2022 | 23.64 | 25.26 | 22.60 | 25.06 | 347,885 | +0.79(+3.26%) |
Jan 21, 2022 | 24.54 | 25.30 | 23.81 | 24.27 | 213,440 | -0.55(-2.22%) |
Jan 20, 2022 | 25.63 | 26.18 | 24.77 | 24.82 | 145,928 | -0.53(-2.09%) |
Jan 19, 2022 | 26.30 | 26.40 | 25.23 | 25.35 | 136,160 | -0.90(-3.43%) |
Jan 18, 2022 | 27.56 | 27.62 | 26.19 | 26.25 | 190,841 | -1.51(-5.44%) |
Jan 14, 2022 | 27.76 | 0 | -0.47(-1.66%) | |||
Jan 13, 2022 | 28.08 | 29.11 | 28.08 | 28.23 | 110,418 | +0.47(+1.69%) |
Jan 12, 2022 | 29.69 | 29.69 | 27.73 | 27.76 | 179,105 | -1.53(-5.22%) |
Jan 11, 2022 | 29.73 | 29.77 | 29.06 | 29.29 | 89,839 | -0.44(-1.48%) |
Jan 10, 2022 | 29.51 | 29.87 | 28.08 | 29.73 | 71,930 | +0.13(+0.44%) |
Jan 07, 2022 | 30.12 | 30.38 | 29.60 | 29.60 | 100,986 | -0.42(-1.40%) |
Jan 06, 2022 | 30.61 | 30.77 | 29.74 | 30.02 | 79,660 | -0.64(-2.09%) |
Jan 05, 2022 | 31.42 | 32.15 | 30.49 | 30.66 | 104,101 | -1.01(-3.19%) |
Jan 04, 2022 | 31.06 | 31.93 | 30.77 | 31.67 | 215,155 | +0.98(+3.19%) |
Jan 03, 2022 | 30.50 | 31.21 | 30.35 | 30.69 | 70,210 | +0.57(+1.89%) |
Dec 31, 2021 | 29.98 | 30.38 | 29.13 | 30.12 | 65,304 | +0.02(+0.07%) |
Dec 30, 2021 | 29.11 | 30.54 | 29.11 | 30.10 | 70,193 | +0.88(+3.01%) |
Dec 29, 2021 | 28.96 | 29.73 | 28.27 | 29.22 | 39,116 | +0.20(+0.69%) |
Dec 28, 2021 | 29.13 | 29.44 | 28.64 | 29.02 | 77,482 | -0.25(-0.85%) |
Dec 27, 2021 | 29.73 | 29.95 | 28.94 | 29.27 | 61,794 | -0.48(-1.61%) |
Dec 23, 2021 | 29.73 | 29.95 | 28.84 | 29.75 | 160,815 | +0.26(+0.88%) |
Dec 22, 2021 | 29.16 | 29.88 | 29.15 | 29.49 | 39,597 | +0.29(+0.99%) |
Dec 21, 2021 | 28.69 | 29.45 | 27.94 | 29.20 | 62,611 | +1.13(+4.03%) |
Dec 20, 2021 | 27.70 | 28.24 | 27.27 | 28.07 | 58,847 | -0.26(-0.92%) |
Dec 17, 2021 | 27.29 | 28.57 | 26.42 | 28.33 | 390,317 | +1.11(+4.08%) |
Dec 16, 2021 | 28.53 | 28.73 | 26.91 | 27.22 | 115,145 | -0.99(-3.51%) |
Dec 15, 2021 | 28.21 | 28.30 | 27.16 | 28.21 | 94,739 | +0.02(+0.07%) |
Dec 14, 2021 | 27.68 | 29.00 | 27.14 | 28.19 | 84,033 | +0.25(+0.89%) |
Dec 13, 2021 | 28.26 | 28.78 | 27.48 | 27.94 | 72,791 | -0.73(-2.55%) |
Dec 10, 2021 | 29.02 | 29.15 | 27.95 | 28.67 | 50,912 | -0.13(-0.45%) |
Dec 09, 2021 | 29.41 | 30.04 | 28.76 | 28.80 | 59,628 | -1.11(-3.71%) |
Dec 08, 2021 | 29.04 | 30.34 | 28.83 | 29.91 | 101,415 | +1.12(+3.90%) |
Dec 07, 2021 | 29.61 | 29.93 | 28.61 | 28.79 | 109,703 | -0.15(-0.52%) |
Dec 06, 2021 | 28.50 | 29.47 | 28.05 | 28.94 | 290,414 | +0.73(+2.59%) |
Dec 03, 2021 | 29.26 | 29.26 | 27.78 | 28.21 | 111,745 | -0.96(-3.29%) |
Dec 02, 2021 | 27.58 | 29.32 | 26.88 | 29.17 | 124,946 | +1.71(+6.24%) |