Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.28 | 31.30 | 28.92 | 30.79 | 500,066 | +1.54(+5.26%) |
Feb 25, 2022 | 28.41 | 29.36 | 28.19 | 29.25 | 668,621 | +0.88(+3.10%) |
Feb 24, 2022 | 25.25 | 28.86 | 25.19 | 28.37 | 718,214 | +1.99(+7.54%) |
Feb 23, 2022 | 28.03 | 28.40 | 26.33 | 26.38 | 434,641 | -1.25(-4.52%) |
Feb 22, 2022 | 26.93 | 28.53 | 26.93 | 27.63 | 382,071 | +0.10(+0.36%) |
Feb 18, 2022 | 27.53 | 0 | -1.32(-4.58%) | |||
Feb 17, 2022 | 30.56 | 30.61 | 28.65 | 28.85 | 262,292 | -2.16(-6.97%) |
Feb 16, 2022 | 31.71 | 31.71 | 30.05 | 31.01 | 246,640 | -1.04(-3.24%) |
Feb 15, 2022 | 32.00 | 32.96 | 31.20 | 32.05 | 344,753 | +0.76(+2.43%) |
Feb 14, 2022 | 32.08 | 33.04 | 30.94 | 31.29 | 296,841 | -0.65(-2.04%) |
Feb 11, 2022 | 33.70 | 34.14 | 31.35 | 31.94 | 379,034 | -1.31(-3.94%) |
Feb 10, 2022 | 32.36 | 34.63 | 31.91 | 33.25 | 420,954 | -0.32(-0.95%) |
Feb 09, 2022 | 32.29 | 34.03 | 32.10 | 33.57 | 591,314 | +1.83(+5.77%) |
Feb 08, 2022 | 30.99 | 32.03 | 30.53 | 31.74 | 529,813 | +0.72(+2.32%) |
Feb 07, 2022 | 29.54 | 31.49 | 29.32 | 31.02 | 599,829 | +1.28(+4.30%) |
Feb 04, 2022 | 29.16 | 30.25 | 28.60 | 29.74 | 303,285 | +0.52(+1.78%) |
Feb 03, 2022 | 29.89 | 28.88 | 29.22 | 411,454 | -1.67(-5.41%) | |
Feb 02, 2022 | 32.10 | 32.10 | 30.42 | 30.89 | 498,156 | -0.87(-2.74%) |
Feb 01, 2022 | 31.72 | 32.16 | 30.33 | 31.76 | 632,685 | +0.57(+1.83%) |
Jan 31, 2022 | 28.66 | 31.21 | 31.19 | 582,944 | +2.75(+9.67%) | |
Jan 28, 2022 | 27.92 | 28.45 | 26.95 | 28.44 | 1,242,126 | +0.59(+2.12%) |
Jan 27, 2022 | 29.39 | 29.39 | 27.50 | 27.85 | 615,556 | -1.08(-3.73%) |
Jan 26, 2022 | 30.85 | 31.66 | 28.80 | 28.93 | 349,481 | -1.06(-3.53%) |
Jan 25, 2022 | 30.92 | 31.66 | 29.11 | 29.99 | 508,825 | -1.49(-4.73%) |
Jan 24, 2022 | 29.91 | 31.99 | 28.32 | 31.48 | 774,298 | +0.63(+2.04%) |
Jan 21, 2022 | 30.64 | 31.48 | 29.36 | 30.85 | 765,805 | -0.15(-0.48%) |
Jan 20, 2022 | 31.56 | 33.40 | 30.91 | 31.00 | 723,771 | -0.28(-0.90%) |
Jan 19, 2022 | 32.72 | 33.30 | 31.15 | 31.28 | 527,100 | -1.53(-4.66%) |
Jan 18, 2022 | 34.88 | 34.88 | 32.78 | 32.81 | 377,262 | -2.74(-7.71%) |
Jan 14, 2022 | 35.55 | 0 | +0.67(+1.92%) | |||
Jan 13, 2022 | 37.65 | 37.65 | 34.79 | 34.88 | 331,287 | -2.23(-6.01%) |
Jan 12, 2022 | 38.27 | 38.82 | 37.00 | 37.11 | 491,835 | -0.43(-1.15%) |
Jan 11, 2022 | 35.28 | 38.23 | 34.66 | 37.54 | 639,182 | +2.28(+6.47%) |
Jan 10, 2022 | 35.41 | 35.41 | 33.65 | 35.26 | 825,307 | -0.56(-1.56%) |
Jan 07, 2022 | 35.39 | 36.78 | 34.69 | 35.82 | 965,895 | +0.21(+0.59%) |
Jan 06, 2022 | 36.80 | 37.75 | 35.21 | 35.61 | 831,951 | -2.55(-6.68%) |
Jan 05, 2022 | 40.15 | 40.84 | 38.05 | 38.16 | 432,180 | -2.25(-5.57%) |
Jan 04, 2022 | 43.00 | 43.47 | 39.57 | 40.41 | 409,367 | -2.55(-5.94%) |
Jan 03, 2022 | 42.14 | 43.15 | 40.67 | 42.96 | 305,285 | +1.30(+3.12%) |
Dec 31, 2021 | 42.17 | 43.18 | 41.58 | 41.66 | 186,098 | -0.78(-1.84%) |
Dec 30, 2021 | 42.37 | 43.73 | 42.29 | 42.44 | 226,929 | -0.11(-0.26%) |
Dec 29, 2021 | 43.51 | 43.51 | 42.30 | 42.55 | 192,044 | -1.06(-2.43%) |
Dec 28, 2021 | 44.95 | 45.18 | 43.52 | 43.61 | 216,921 | -1.15(-2.57%) |
Dec 27, 2021 | 44.34 | 45.40 | 43.93 | 44.76 | 385,540 | +0.53(+1.20%) |
Dec 23, 2021 | 42.99 | 44.44 | 41.37 | 44.23 | 531,030 | +1.70(+4.00%) |
Dec 22, 2021 | 44.26 | 44.75 | 41.75 | 42.53 | 892,582 | -1.65(-3.73%) |
Dec 21, 2021 | 44.91 | 45.83 | 43.92 | 44.18 | 706,578 | -0.24(-0.54%) |
Dec 20, 2021 | 43.35 | 45.46 | 43.01 | 44.42 | 880,696 | +0.16(+0.36%) |
Dec 17, 2021 | 39.39 | 44.84 | 38.91 | 44.26 | 997,499 | +4.34(+10.87%) |
Dec 16, 2021 | 42.22 | 43.56 | 39.79 | 39.92 | 776,696 | -1.72(-4.13%) |
Dec 15, 2021 | 40.48 | 41.87 | 39.45 | 41.64 | 755,000 | +0.84(+2.06%) |
Dec 14, 2021 | 41.10 | 42.90 | 40.50 | 40.80 | 530,666 | -1.40(-3.32%) |
Dec 13, 2021 | 40.56 | 43.10 | 40.45 | 42.20 | 519,352 | +1.37(+3.36%) |
Dec 10, 2021 | 42.16 | 42.95 | 40.15 | 40.83 | 756,307 | -1.73(-4.06%) |
Dec 09, 2021 | 49.04 | 49.86 | 42.01 | 42.56 | 2,413,590 | -11.44(-21.19%) |
Dec 08, 2021 | 53.45 | 55.06 | 51.67 | 54.00 | 836,640 | +0.64(+1.20%) |
Dec 07, 2021 | 54.77 | 55.92 | 53.30 | 53.36 | 345,547 | +0.07(+0.13%) |
Dec 06, 2021 | 54.36 | 54.90 | 52.81 | 53.29 | 734,371 | -0.98(-1.81%) |
Dec 03, 2021 | 56.29 | 57.02 | 53.22 | 54.27 | 458,070 | -1.83(-3.26%) |
Dec 02, 2021 | 54.89 | 56.54 | 52.97 | 56.10 | 585,156 | +1.93(+3.56%) |