Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.83 | 29.28 | 27.84 | 28.11 | 373,351 | -1.03(-3.54%) |
Feb 25, 2022 | 29.11 | 29.28 | 28.50 | 29.14 | 302,882 | -0.28(-0.95%) |
Feb 24, 2022 | 27.03 | 29.62 | 26.77 | 29.42 | 271,634 | +1.54(+5.53%) |
Feb 23, 2022 | 28.77 | 29.01 | 27.81 | 27.88 | 243,387 | -0.52(-1.83%) |
Feb 22, 2022 | 29.38 | 29.89 | 28.13 | 28.40 | 322,813 | -1.30(-4.38%) |
Feb 18, 2022 | 29.70 | 0 | +0.26(+0.88%) | |||
Feb 17, 2022 | 30.57 | 30.92 | 29.34 | 29.44 | 106,719 | -1.56(-5.04%) |
Feb 16, 2022 | 31.21 | 31.43 | 30.49 | 31.00 | 150,630 | -0.50(-1.59%) |
Feb 15, 2022 | 30.74 | 31.54 | 30.33 | 31.50 | 172,222 | +1.28(+4.24%) |
Feb 14, 2022 | 30.64 | 30.98 | 30.11 | 30.22 | 207,384 | -0.44(-1.45%) |
Feb 11, 2022 | 31.01 | 31.59 | 30.51 | 30.66 | 145,079 | -0.39(-1.24%) |
Feb 10, 2022 | 31.25 | 32.52 | 30.95 | 31.05 | 193,858 | -0.72(-2.28%) |
Feb 09, 2022 | 31.69 | 32.08 | 31.03 | 31.77 | 180,199 | +0.60(+1.92%) |
Feb 08, 2022 | 30.38 | 31.43 | 30.18 | 31.18 | 190,192 | +0.72(+2.37%) |
Feb 07, 2022 | 30.47 | 31.22 | 30.06 | 30.45 | 196,460 | +0.11(+0.35%) |
Feb 04, 2022 | 31.07 | 31.09 | 29.55 | 30.35 | 317,345 | -0.83(-2.66%) |
Feb 03, 2022 | 31.18 | 31.18 | 203,311 | -0.23(-0.74%) | ||
Feb 02, 2022 | 33.43 | 33.44 | 31.07 | 31.41 | 215,599 | -1.75(-5.29%) |
Feb 01, 2022 | 33.09 | 33.43 | 32.02 | 33.16 | 536,137 | +1.31(+4.12%) |
Jan 28, 2022 | 31.92 | 31.92 | 30.66 | 31.85 | 213,479 | -0.12(-0.36%) |
Jan 27, 2022 | 32.55 | 33.26 | 31.66 | 31.97 | 264,599 | +0.03(+0.09%) |
Jan 26, 2022 | 34.33 | 34.65 | 31.59 | 31.94 | 261,156 | -1.39(-4.17%) |
Jan 25, 2022 | 33.21 | 34.17 | 32.40 | 33.32 | 254,083 | -0.59(-1.73%) |
Jan 24, 2022 | 30.90 | 34.06 | 30.60 | 33.91 | 404,989 | +2.24(+7.06%) |
Jan 21, 2022 | 31.23 | 32.40 | 30.70 | 31.68 | 281,061 | +0.33(+1.05%) |
Jan 20, 2022 | 34.08 | 34.08 | 31.12 | 31.35 | 318,781 | -2.49(-7.35%) |
Jan 19, 2022 | 34.77 | 35.16 | 33.29 | 33.84 | 233,538 | -0.92(-2.64%) |
Jan 18, 2022 | 34.77 | 35.23 | 34.10 | 34.75 | 314,748 | -0.09(-0.25%) |
Jan 14, 2022 | 34.84 | 0 | -1.49(-4.11%) | |||
Jan 13, 2022 | 36.83 | 37.93 | 36.08 | 36.33 | 232,347 | -0.11(-0.29%) |
Jan 12, 2022 | 36.91 | 37.46 | 35.92 | 36.44 | 362,052 | -0.07(-0.18%) |
Jan 11, 2022 | 35.78 | 36.69 | 35.13 | 36.51 | 202,610 | +0.93(+2.60%) |
Jan 10, 2022 | 36.18 | 36.18 | 33.56 | 35.58 | 301,912 | -1.10(-3.00%) |
Jan 07, 2022 | 36.96 | 37.41 | 36.24 | 36.68 | 167,407 | -0.39(-1.04%) |
Jan 06, 2022 | 37.09 | 37.79 | 35.95 | 37.07 | 168,433 | +0.49(+1.34%) |
Jan 05, 2022 | 38.62 | 38.78 | 36.42 | 36.57 | 185,268 | -1.81(-4.71%) |
Jan 04, 2022 | 39.06 | 39.40 | 38.01 | 38.38 | 277,290 | -0.61(-1.57%) |
Jan 03, 2022 | 38.10 | 40.13 | 37.96 | 39.00 | 323,644 | +1.39(+3.70%) |
Dec 31, 2021 | 38.20 | 38.20 | 37.40 | 37.60 | 144,259 | -0.60(-1.56%) |
Dec 30, 2021 | 38.67 | 39.18 | 38.14 | 38.20 | 160,978 | -0.32(-0.82%) |
Dec 29, 2021 | 38.34 | 39.11 | 38.34 | 38.52 | 189,367 | +0.28(+0.73%) |
Dec 28, 2021 | 38.95 | 39.48 | 38.14 | 38.24 | 131,576 | -0.72(-1.85%) |
Dec 27, 2021 | 38.10 | 38.98 | 37.31 | 38.96 | 180,263 | +1.17(+3.11%) |
Dec 23, 2021 | 37.61 | 38.10 | 36.84 | 37.79 | 213,989 | +0.20(+0.54%) |
Dec 22, 2021 | 37.83 | 38.00 | 37.15 | 37.58 | 181,472 | -0.40(-1.06%) |
Dec 21, 2021 | 37.53 | 38.32 | 37.07 | 37.99 | 369,651 | +0.75(+2.02%) |
Dec 20, 2021 | 36.56 | 37.40 | 35.17 | 37.24 | 402,520 | +0.70(+1.92%) |
Dec 17, 2021 | 35.37 | 36.75 | 34.90 | 36.54 | 1,269,494 | +0.71(+1.99%) |
Dec 16, 2021 | 37.82 | 38.11 | 35.40 | 35.82 | 657,050 | -1.67(-4.47%) |
Dec 15, 2021 | 37.05 | 37.88 | 36.18 | 37.50 | 492,841 | +0.36(+0.96%) |
Dec 14, 2021 | 36.14 | 37.69 | 35.64 | 37.14 | 613,127 | +0.82(+2.25%) |
Dec 13, 2021 | 37.78 | 38.00 | 35.78 | 36.32 | 406,567 | -1.33(-3.53%) |
Dec 10, 2021 | 37.69 | 37.99 | 36.44 | 37.65 | 155,035 | +0.55(+1.48%) |
Dec 09, 2021 | 38.12 | 38.67 | 37.09 | 37.10 | 161,342 | -1.19(-3.12%) |
Dec 08, 2021 | 38.77 | 39.18 | 38.05 | 38.30 | 224,162 | -0.47(-1.22%) |
Dec 07, 2021 | 37.95 | 39.63 | 37.90 | 38.77 | 274,934 | +1.15(+3.06%) |
Dec 06, 2021 | 37.86 | 38.29 | 37.17 | 37.62 | 283,142 | +0.45(+1.20%) |
Dec 03, 2021 | 37.58 | 38.52 | 36.21 | 37.17 | 639,481 | -0.17(-0.46%) |
Dec 02, 2021 | 36.37 | 37.88 | 36.33 | 37.34 | 298,754 | +1.04(+2.86%) |