Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.13 | 24.75 | 24.13 | 24.55 | 106,677 | +0.04(+0.16%) |
Feb 25, 2022 | 24.36 | 24.54 | 24.01 | 24.51 | 113,214 | +0.31(+1.28%) |
Feb 24, 2022 | 22.54 | 24.29 | 22.54 | 24.20 | 111,410 | +0.67(+2.85%) |
Feb 23, 2022 | 23.83 | 23.88 | 23.12 | 23.53 | 90,409 | -0.09(-0.38%) |
Feb 22, 2022 | 23.84 | 24.51 | 23.55 | 23.62 | 96,285 | -0.50(-2.07%) |
Feb 18, 2022 | 24.12 | 0 | -0.69(-2.78%) | |||
Feb 17, 2022 | 25.90 | 25.90 | 24.80 | 24.81 | 77,175 | -1.37(-5.23%) |
Feb 16, 2022 | 25.82 | 26.33 | 25.59 | 26.18 | 91,503 | +0.34(+1.32%) |
Feb 15, 2022 | 26.18 | 26.22 | 25.26 | 25.84 | 123,345 | +0.02(+0.08%) |
Feb 14, 2022 | 26.10 | 26.63 | 25.70 | 25.82 | 120,673 | -0.44(-1.68%) |
Feb 11, 2022 | 28.47 | 28.49 | 26.12 | 26.26 | 372,761 | -1.95(-6.91%) |
Feb 10, 2022 | 28.50 | 28.60 | 27.69 | 28.21 | 289,310 | +0.00(+0.00%) |
Feb 09, 2022 | 27.34 | 28.22 | 27.25 | 28.21 | 158,478 | +1.20(+4.44%) |
Feb 08, 2022 | 26.53 | 27.48 | 26.52 | 27.01 | 217,851 | +0.44(+1.66%) |
Feb 07, 2022 | 26.50 | 26.83 | 26.40 | 26.57 | 192,963 | +0.14(+0.53%) |
Feb 04, 2022 | 26.38 | 26.75 | 26.07 | 26.43 | 326,688 | -0.12(-0.45%) |
Feb 03, 2022 | 28.98 | 26.47 | 26.55 | 206,316 | -2.70(-9.23%) | |
Feb 02, 2022 | 29.44 | 29.86 | 28.91 | 29.25 | 120,976 | +0.12(+0.41%) |
Feb 01, 2022 | 28.45 | 29.18 | 28.22 | 29.13 | 161,360 | +0.73(+2.57%) |
Jan 31, 2022 | 27.12 | 28.40 | 239,815 | +1.47(+5.46%) | ||
Jan 28, 2022 | 26.19 | 26.93 | 25.96 | 26.93 | 111,860 | +0.66(+2.51%) |
Jan 27, 2022 | 26.83 | 27.27 | 26.23 | 26.27 | 145,507 | -0.22(-0.83%) |
Jan 26, 2022 | 28.04 | 28.27 | 26.37 | 26.49 | 108,488 | -1.15(-4.16%) |
Jan 25, 2022 | 27.11 | 28.12 | 26.50 | 27.64 | 131,264 | +0.37(+1.36%) |
Jan 24, 2022 | 26.89 | 27.48 | 26.31 | 27.27 | 240,155 | +0.02(+0.07%) |
Jan 21, 2022 | 28.05 | 28.20 | 27.18 | 27.25 | 144,462 | -0.70(-2.50%) |
Jan 20, 2022 | 28.56 | 29.33 | 27.90 | 27.95 | 174,672 | -0.65(-2.27%) |
Jan 19, 2022 | 28.96 | 29.23 | 28.52 | 28.60 | 113,660 | +0.02(+0.07%) |
Jan 18, 2022 | 28.83 | 29.38 | 28.54 | 28.58 | 150,803 | -0.77(-2.62%) |
Jan 14, 2022 | 29.35 | 0 | +0.07(+0.24%) | |||
Jan 13, 2022 | 30.19 | 30.23 | 29.24 | 29.28 | 42,741 | -0.72(-2.40%) |
Jan 12, 2022 | 29.67 | 30.22 | 29.64 | 30.00 | 66,006 | +0.13(+0.44%) |
Jan 11, 2022 | 29.92 | 30.36 | 29.44 | 29.87 | 109,327 | +0.10(+0.34%) |
Jan 10, 2022 | 29.63 | 30.06 | 29.30 | 29.77 | 97,859 | -0.36(-1.19%) |
Jan 07, 2022 | 30.45 | 30.53 | 29.97 | 30.13 | 76,583 | -0.13(-0.43%) |
Jan 06, 2022 | 30.53 | 31.20 | 30.09 | 30.26 | 169,533 | -1.15(-3.66%) |
Jan 05, 2022 | 32.58 | 32.72 | 31.21 | 31.41 | 106,619 | -1.41(-4.30%) |
Jan 04, 2022 | 34.37 | 34.45 | 32.48 | 32.82 | 127,852 | -1.06(-3.13%) |
Jan 03, 2022 | 33.06 | 34.15 | 32.82 | 33.88 | 138,147 | +0.82(+2.48%) |
Dec 31, 2021 | 33.36 | 33.41 | 33.00 | 33.06 | 105,030 | -0.09(-0.27%) |
Dec 30, 2021 | 32.32 | 33.40 | 32.30 | 33.15 | 128,625 | +0.69(+2.13%) |
Dec 29, 2021 | 32.17 | 32.67 | 31.99 | 32.46 | 65,638 | +0.12(+0.37%) |
Dec 28, 2021 | 32.12 | 32.52 | 32.05 | 32.34 | 36,137 | +0.08(+0.25%) |
Dec 27, 2021 | 32.25 | 32.57 | 31.97 | 32.26 | 20,469 | -0.08(-0.25%) |
Dec 23, 2021 | 31.94 | 32.45 | 31.72 | 32.34 | 77,470 | +0.35(+1.09%) |
Dec 22, 2021 | 31.80 | 32.10 | 31.52 | 31.99 | 106,791 | +0.24(+0.76%) |
Dec 21, 2021 | 30.43 | 31.87 | 30.38 | 31.75 | 253,499 | +1.67(+5.55%) |
Dec 20, 2021 | 31.00 | 31.00 | 30.07 | 30.08 | 131,396 | -1.03(-3.31%) |
Dec 17, 2021 | 32.24 | 32.24 | 31.00 | 31.11 | 286,638 | -0.55(-1.74%) |
Dec 16, 2021 | 32.20 | 32.38 | 31.38 | 31.66 | 114,774 | -0.28(-0.88%) |
Dec 15, 2021 | 31.90 | 32.33 | 30.99 | 31.94 | 151,871 | +0.18(+0.57%) |
Dec 14, 2021 | 31.69 | 32.06 | 31.41 | 31.76 | 92,394 | -0.23(-0.72%) |
Dec 13, 2021 | 32.60 | 32.71 | 31.85 | 31.99 | 84,738 | -0.67(-2.05%) |
Dec 10, 2021 | 33.10 | 33.53 | 32.58 | 32.66 | 57,093 | -0.36(-1.09%) |
Dec 09, 2021 | 33.47 | 33.67 | 33.02 | 33.02 | 53,026 | -0.51(-1.52%) |
Dec 08, 2021 | 33.93 | 33.95 | 33.36 | 33.53 | 93,028 | -0.44(-1.30%) |
Dec 07, 2021 | 33.78 | 34.17 | 33.64 | 33.97 | 73,856 | +0.80(+2.41%) |
Dec 06, 2021 | 32.81 | 33.37 | 32.24 | 33.17 | 93,505 | +0.39(+1.19%) |
Dec 03, 2021 | 33.44 | 33.73 | 32.52 | 32.78 | 104,744 | -0.58(-1.74%) |
Dec 02, 2021 | 33.34 | 33.97 | 33.10 | 33.36 | 145,184 | -0.20(-0.60%) |