Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.54 | 28.97 | 26.54 | 28.64 | 156,770 | +1.72(+6.39%) |
Feb 25, 2022 | 25.26 | 26.93 | 24.88 | 26.92 | 139,048 | +1.72(+6.83%) |
Feb 24, 2022 | 22.48 | 25.31 | 22.17 | 25.20 | 156,754 | +0.72(+2.94%) |
Feb 23, 2022 | 25.65 | 26.18 | 23.99 | 24.48 | 148,796 | -0.74(-2.93%) |
Feb 22, 2022 | 24.79 | 27.75 | 24.79 | 25.22 | 273,736 | +0.43(+1.73%) |
Feb 18, 2022 | 24.79 | 0 | -0.49(-1.94%) | |||
Feb 17, 2022 | 26.11 | 26.48 | 24.83 | 25.28 | 183,092 | -1.18(-4.46%) |
Feb 16, 2022 | 27.49 | 28.45 | 25.75 | 26.46 | 394,968 | -1.46(-5.23%) |
Feb 15, 2022 | 28.85 | 29.34 | 26.44 | 27.92 | 1,020,885 | +1.06(+3.95%) |
Feb 14, 2022 | 37.47 | 38.13 | 24.05 | 26.86 | 1,966,752 | -11.63(-30.22%) |
Feb 11, 2022 | 40.61 | 41.40 | 38.16 | 38.49 | 135,152 | -2.13(-5.24%) |
Feb 10, 2022 | 40.68 | 41.29 | 40.22 | 40.62 | 142,481 | -0.10(-0.25%) |
Feb 09, 2022 | 40.00 | 41.81 | 39.63 | 40.72 | 195,562 | +1.31(+3.32%) |
Feb 08, 2022 | 38.20 | 39.76 | 38.20 | 39.41 | 178,525 | +1.91(+5.09%) |
Feb 07, 2022 | 36.58 | 37.85 | 36.27 | 37.50 | 163,200 | +1.33(+3.68%) |
Feb 04, 2022 | 34.62 | 36.80 | 34.36 | 36.17 | 72,489 | +1.86(+5.42%) |
Feb 03, 2022 | 34.42 | 34.01 | 34.31 | 52,441 | -0.78(-2.22%) | |
Feb 02, 2022 | 36.24 | 36.87 | 34.25 | 35.09 | 62,965 | -1.02(-2.82%) |
Feb 01, 2022 | 35.94 | 37.17 | 35.58 | 36.11 | 56,376 | +0.57(+1.60%) |
Jan 31, 2022 | 33.25 | 35.63 | 35.54 | 60,587 | +2.38(+7.18%) | |
Jan 28, 2022 | 32.15 | 33.48 | 31.27 | 33.16 | 89,872 | +0.99(+3.08%) |
Jan 27, 2022 | 33.05 | 33.51 | 31.79 | 32.17 | 95,176 | -0.51(-1.56%) |
Jan 26, 2022 | 33.69 | 34.90 | 32.43 | 32.68 | 111,481 | -0.58(-1.74%) |
Jan 25, 2022 | 33.08 | 33.78 | 32.40 | 33.26 | 76,844 | -0.64(-1.89%) |
Jan 24, 2022 | 33.02 | 33.95 | 31.04 | 33.90 | 166,876 | +0.09(+0.27%) |
Jan 21, 2022 | 34.88 | 35.25 | 33.50 | 33.81 | 134,592 | -1.33(-3.78%) |
Jan 20, 2022 | 36.23 | 37.62 | 34.81 | 35.14 | 64,980 | -0.95(-2.63%) |
Jan 19, 2022 | 36.30 | 36.71 | 35.62 | 36.09 | 76,672 | -0.16(-0.44%) |
Jan 18, 2022 | 36.73 | 36.94 | 35.58 | 36.25 | 98,876 | -0.88(-2.37%) |
Jan 14, 2022 | 37.13 | 0 | -0.96(-2.52%) | |||
Jan 13, 2022 | 41.25 | 41.25 | 38.05 | 38.09 | 124,633 | -2.71(-6.64%) |
Jan 12, 2022 | 41.00 | 41.62 | 40.09 | 40.80 | 97,155 | +0.23(+0.57%) |
Jan 11, 2022 | 39.48 | 41.08 | 39.01 | 40.57 | 69,489 | +1.02(+2.58%) |
Jan 10, 2022 | 40.33 | 41.13 | 37.97 | 39.55 | 82,025 | -0.78(-1.93%) |
Jan 07, 2022 | 42.58 | 43.69 | 40.13 | 40.33 | 66,536 | -1.78(-4.23%) |
Jan 06, 2022 | 41.68 | 43.08 | 40.15 | 42.11 | 74,615 | +1.09(+2.66%) |
Jan 05, 2022 | 42.15 | 43.07 | 40.58 | 41.02 | 102,888 | -0.82(-1.96%) |
Jan 04, 2022 | 41.40 | 42.80 | 40.06 | 41.84 | 77,542 | +0.43(+1.04%) |
Jan 03, 2022 | 41.97 | 42.46 | 40.47 | 41.41 | 80,090 | -0.11(-0.26%) |
Dec 31, 2021 | 42.32 | 43.19 | 41.06 | 41.52 | 89,786 | -0.79(-1.87%) |
Dec 30, 2021 | 40.24 | 42.87 | 40.24 | 42.31 | 51,950 | +2.28(+5.70%) |
Dec 29, 2021 | 40.21 | 40.50 | 38.96 | 40.03 | 82,548 | -0.26(-0.65%) |
Dec 28, 2021 | 40.50 | 41.77 | 39.99 | 40.29 | 80,904 | -0.29(-0.71%) |
Dec 27, 2021 | 39.99 | 41.28 | 39.77 | 40.58 | 83,276 | +0.90(+2.27%) |
Dec 23, 2021 | 39.19 | 40.15 | 38.04 | 39.68 | 53,006 | +0.67(+1.72%) |
Dec 22, 2021 | 38.96 | 39.59 | 38.08 | 39.01 | 125,579 | +0.11(+0.28%) |
Dec 21, 2021 | 37.32 | 39.16 | 37.04 | 38.90 | 71,781 | +2.08(+5.65%) |
Dec 20, 2021 | 36.55 | 37.34 | 34.67 | 36.82 | 134,201 | -0.20(-0.54%) |
Dec 17, 2021 | 35.94 | 37.54 | 34.01 | 37.02 | 461,375 | +0.79(+2.18%) |
Dec 16, 2021 | 37.67 | 38.45 | 35.52 | 36.23 | 140,588 | -1.19(-3.18%) |
Dec 15, 2021 | 37.95 | 39.36 | 35.13 | 37.42 | 158,973 | +0.44(+1.19%) |
Dec 14, 2021 | 38.14 | 38.79 | 36.77 | 36.98 | 73,913 | -1.55(-4.02%) |
Dec 13, 2021 | 39.44 | 39.63 | 37.77 | 38.53 | 97,100 | -1.11(-2.80%) |
Dec 10, 2021 | 42.93 | 42.93 | 39.42 | 39.64 | 114,109 | -1.42(-3.46%) |
Dec 09, 2021 | 41.21 | 42.33 | 40.50 | 41.06 | 49,180 | -0.34(-0.82%) |
Dec 08, 2021 | 42.25 | 42.30 | 40.98 | 41.40 | 124,886 | +0.00(+0.00%) |
Dec 07, 2021 | 40.35 | 42.39 | 39.91 | 41.40 | 222,524 | +2.73(+7.06%) |
Dec 06, 2021 | 38.34 | 40.28 | 36.68 | 38.67 | 178,496 | +1.41(+3.78%) |
Dec 03, 2021 | 39.77 | 39.88 | 36.27 | 37.26 | 98,639 | -1.90(-4.85%) |
Dec 02, 2021 | 38.55 | 39.41 | 37.29 | 39.16 | 122,825 | +0.23(+0.59%) |