Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.05 | 28.22 | 26.80 | 27.12 | 438,256 | -0.09(-0.33%) |
Feb 25, 2022 | 27.24 | 27.27 | 26.66 | 27.21 | 507,736 | +0.02(+0.07%) |
Feb 24, 2022 | 24.28 | 27.19 | 23.78 | 27.19 | 726,188 | +1.87(+7.39%) |
Feb 23, 2022 | 26.59 | 27.12 | 25.23 | 25.32 | 405,108 | -1.37(-5.13%) |
Feb 22, 2022 | 27.03 | 28.16 | 26.58 | 26.69 | 584,495 | -0.47(-1.73%) |
Feb 18, 2022 | 27.16 | 0 | -1.17(-4.13%) | |||
Feb 17, 2022 | 29.23 | 29.23 | 28.13 | 28.33 | 423,825 | -1.14(-3.87%) |
Feb 16, 2022 | 29.49 | 29.96 | 28.74 | 29.47 | 465,786 | -0.25(-0.84%) |
Feb 15, 2022 | 29.93 | 30.16 | 29.14 | 29.72 | 459,489 | +0.45(+1.54%) |
Feb 14, 2022 | 30.09 | 30.66 | 29.20 | 29.27 | 399,861 | -0.87(-2.89%) |
Feb 11, 2022 | 30.90 | 31.08 | 29.84 | 30.14 | 481,250 | -0.09(-0.30%) |
Feb 10, 2022 | 29.24 | 30.94 | 29.09 | 30.23 | 345,855 | +0.03(+0.10%) |
Feb 09, 2022 | 29.70 | 30.57 | 29.59 | 30.20 | 625,948 | +1.13(+3.89%) |
Feb 08, 2022 | 28.97 | 29.59 | 28.75 | 29.07 | 357,691 | +0.03(+0.10%) |
Feb 07, 2022 | 28.37 | 29.57 | 28.07 | 29.04 | 704,624 | +0.60(+2.11%) |
Feb 04, 2022 | 27.80 | 28.89 | 27.10 | 28.44 | 579,766 | +0.43(+1.54%) |
Feb 03, 2022 | 28.72 | 27.77 | 28.01 | 410,846 | -1.48(-5.02%) | |
Feb 02, 2022 | 30.70 | 30.70 | 28.90 | 29.49 | 1,035,591 | -0.96(-3.15%) |
Feb 01, 2022 | 30.19 | 30.59 | 28.63 | 30.45 | 566,612 | +0.60(+2.01%) |
Jan 31, 2022 | 28.35 | 30.00 | 29.85 | 885,213 | +1.50(+5.29%) | |
Jan 28, 2022 | 27.65 | 28.40 | 26.74 | 28.35 | 837,047 | +0.70(+2.53%) |
Jan 27, 2022 | 28.69 | 28.78 | 27.27 | 27.65 | 572,113 | -0.51(-1.81%) |
Jan 26, 2022 | 28.72 | 29.43 | 27.82 | 28.16 | 746,213 | +0.05(+0.18%) |
Jan 25, 2022 | 29.45 | 29.80 | 27.91 | 28.11 | 665,803 | -2.12(-7.01%) |
Jan 24, 2022 | 29.00 | 30.39 | 27.81 | 30.23 | 622,923 | +0.66(+2.23%) |
Jan 21, 2022 | 29.65 | 30.86 | 29.50 | 29.57 | 599,119 | -0.91(-2.99%) |
Jan 20, 2022 | 30.10 | 32.30 | 29.78 | 30.48 | 594,297 | +0.83(+2.80%) |
Jan 19, 2022 | 30.39 | 31.09 | 29.58 | 29.65 | 527,517 | -0.71(-2.34%) |
Jan 18, 2022 | 31.41 | 31.95 | 30.23 | 30.36 | 406,520 | -1.70(-5.30%) |
Jan 14, 2022 | 32.06 | 0 | -0.84(-2.55%) | |||
Jan 13, 2022 | 33.45 | 33.58 | 32.61 | 32.90 | 447,419 | -0.60(-1.79%) |
Jan 12, 2022 | 34.63 | 34.92 | 33.44 | 33.50 | 560,708 | -1.13(-3.26%) |
Jan 11, 2022 | 33.70 | 35.40 | 33.24 | 34.63 | 794,711 | +1.14(+3.40%) |
Jan 10, 2022 | 33.41 | 33.51 | 32.43 | 33.49 | 607,569 | -0.47(-1.38%) |
Jan 07, 2022 | 34.96 | 35.44 | 33.92 | 33.96 | 380,163 | -1.26(-3.58%) |
Jan 06, 2022 | 35.42 | 36.10 | 34.21 | 35.22 | 599,653 | -0.45(-1.26%) |
Jan 05, 2022 | 38.30 | 38.39 | 35.57 | 35.67 | 528,581 | -3.02(-7.81%) |
Jan 04, 2022 | 40.23 | 40.23 | 37.91 | 38.69 | 469,164 | -1.64(-4.07%) |
Jan 03, 2022 | 39.76 | 40.65 | 38.53 | 40.33 | 609,522 | +0.71(+1.79%) |
Dec 31, 2021 | 40.66 | 41.15 | 39.55 | 39.62 | 320,317 | -0.94(-2.32%) |
Dec 30, 2021 | 39.63 | 41.28 | 39.63 | 40.56 | 379,462 | +0.88(+2.22%) |
Dec 29, 2021 | 39.56 | 39.77 | 38.99 | 39.68 | 263,373 | +0.09(+0.23%) |
Dec 28, 2021 | 40.54 | 41.21 | 39.29 | 39.59 | 333,985 | -1.06(-2.61%) |
Dec 27, 2021 | 39.56 | 40.82 | 38.88 | 40.65 | 480,134 | +1.17(+2.96%) |
Dec 23, 2021 | 37.99 | 39.54 | 37.78 | 39.48 | 368,332 | +1.49(+3.92%) |
Dec 22, 2021 | 38.46 | 38.88 | 37.30 | 37.99 | 298,400 | -0.43(-1.12%) |
Dec 21, 2021 | 37.00 | 38.65 | 36.71 | 38.42 | 438,632 | +1.74(+4.74%) |
Dec 20, 2021 | 37.11 | 37.84 | 36.12 | 36.68 | 507,629 | -1.06(-2.81%) |
Dec 17, 2021 | 37.38 | 38.79 | 36.35 | 37.74 | 1,367,885 | +0.58(+1.56%) |
Dec 16, 2021 | 38.19 | 38.47 | 36.83 | 37.16 | 539,223 | -0.61(-1.62%) |
Dec 15, 2021 | 37.33 | 37.92 | 35.95 | 37.77 | 405,196 | +0.42(+1.12%) |
Dec 14, 2021 | 37.35 | 38.23 | 36.84 | 37.35 | 299,500 | -0.21(-0.56%) |
Dec 13, 2021 | 36.82 | 38.21 | 36.77 | 37.56 | 285,835 | +0.44(+1.19%) |
Dec 10, 2021 | 38.07 | 38.53 | 36.89 | 37.12 | 467,289 | -0.80(-2.11%) |
Dec 09, 2021 | 39.65 | 40.00 | 37.49 | 37.92 | 514,560 | -2.17(-5.41%) |
Dec 08, 2021 | 39.49 | 40.48 | 39.28 | 40.09 | 308,459 | +0.39(+0.98%) |
Dec 07, 2021 | 40.29 | 40.95 | 39.36 | 39.70 | 407,030 | -0.04(-0.10%) |
Dec 06, 2021 | 38.83 | 40.39 | 37.21 | 39.74 | 779,743 | +0.84(+2.16%) |
Dec 03, 2021 | 42.87 | 43.01 | 38.75 | 38.90 | 569,616 | -3.86(-9.03%) |
Dec 02, 2021 | 40.52 | 42.81 | 40.23 | 42.76 | 651,027 | +1.58(+3.84%) |