Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.66 | 28.05 | 27.39 | 27.51 | 162,971 | -0.57(-2.03%) |
Feb 25, 2022 | 27.75 | 28.17 | 27.38 | 28.08 | 177,223 | +1.33(+4.97%) |
Feb 24, 2022 | 25.76 | 26.84 | 25.44 | 26.75 | 110,243 | +0.45(+1.71%) |
Feb 23, 2022 | 27.02 | 27.02 | 26.13 | 26.30 | 150,534 | -0.60(-2.23%) |
Feb 22, 2022 | 28.40 | 28.55 | 26.66 | 26.90 | 197,830 | -1.53(-5.38%) |
Feb 18, 2022 | 28.43 | 0 | -2.60(-8.38%) | |||
Feb 17, 2022 | 31.49 | 31.49 | 30.77 | 31.03 | 77,360 | -0.46(-1.46%) |
Feb 16, 2022 | 31.38 | 31.79 | 31.25 | 31.49 | 65,726 | +0.11(+0.35%) |
Feb 15, 2022 | 31.05 | 31.65 | 30.65 | 31.38 | 58,233 | +0.60(+1.95%) |
Feb 14, 2022 | 30.95 | 31.05 | 30.39 | 30.78 | 54,230 | -0.07(-0.23%) |
Feb 11, 2022 | 30.78 | 31.16 | 30.50 | 30.85 | 53,160 | +0.17(+0.55%) |
Feb 10, 2022 | 31.17 | 31.33 | 30.50 | 30.68 | 95,272 | -0.63(-2.01%) |
Feb 09, 2022 | 31.39 | 31.48 | 30.97 | 31.31 | 70,914 | +0.11(+0.35%) |
Feb 08, 2022 | 30.83 | 31.46 | 30.78 | 31.20 | 61,782 | +0.37(+1.20%) |
Feb 07, 2022 | 30.74 | 30.96 | 30.45 | 30.83 | 60,123 | -0.27(-0.87%) |
Feb 04, 2022 | 31.33 | 31.82 | 30.65 | 31.10 | 64,166 | -0.47(-1.49%) |
Feb 03, 2022 | 30.79 | 31.98 | 31.57 | 80,607 | +0.83(+2.70%) | |
Feb 02, 2022 | 30.49 | 30.88 | 30.42 | 30.74 | 89,946 | +0.13(+0.42%) |
Feb 01, 2022 | 30.59 | 30.67 | 30.02 | 30.61 | 65,871 | -0.01(-0.03%) |
Jan 31, 2022 | 30.58 | 30.62 | 71,959 | -0.24(-0.78%) | ||
Jan 28, 2022 | 30.09 | 30.86 | 30.02 | 30.86 | 65,682 | +0.72(+2.39%) |
Jan 27, 2022 | 29.98 | 30.44 | 29.77 | 30.14 | 87,109 | +0.37(+1.24%) |
Jan 26, 2022 | 30.85 | 31.16 | 29.64 | 29.77 | 82,519 | -0.90(-2.93%) |
Jan 25, 2022 | 30.52 | 30.95 | 30.18 | 30.67 | 73,435 | +0.04(+0.13%) |
Jan 24, 2022 | 29.66 | 30.83 | 29.66 | 30.63 | 79,294 | +0.80(+2.68%) |
Jan 21, 2022 | 29.99 | 30.41 | 29.68 | 29.83 | 131,105 | -0.21(-0.70%) |
Jan 20, 2022 | 30.41 | 31.09 | 29.89 | 30.04 | 59,867 | -0.44(-1.44%) |
Jan 19, 2022 | 31.10 | 31.25 | 30.24 | 30.48 | 76,469 | -0.55(-1.77%) |
Jan 18, 2022 | 31.53 | 31.53 | 30.55 | 31.03 | 85,650 | -0.55(-1.74%) |
Jan 14, 2022 | 31.58 | 0 | -0.04(-0.13%) | |||
Jan 13, 2022 | 31.54 | 31.87 | 31.23 | 31.62 | 53,008 | +0.30(+0.96%) |
Jan 12, 2022 | 31.86 | 31.89 | 31.30 | 31.32 | 51,311 | -0.54(-1.69%) |
Jan 11, 2022 | 31.90 | 31.98 | 31.15 | 31.86 | 67,877 | +0.12(+0.38%) |
Jan 10, 2022 | 32.57 | 32.71 | 31.48 | 31.74 | 87,097 | -0.74(-2.28%) |
Jan 07, 2022 | 32.01 | 32.54 | 31.72 | 32.48 | 96,427 | +0.59(+1.85%) |
Jan 06, 2022 | 32.06 | 32.19 | 31.72 | 31.89 | 62,955 | -0.25(-0.78%) |
Jan 05, 2022 | 32.63 | 33.00 | 32.06 | 32.14 | 81,860 | -0.28(-0.86%) |
Jan 04, 2022 | 32.20 | 32.59 | 32.00 | 32.42 | 72,390 | +0.48(+1.50%) |
Jan 03, 2022 | 31.57 | 32.00 | 31.57 | 31.94 | 58,422 | +0.42(+1.33%) |
Dec 31, 2021 | 31.57 | 31.80 | 31.21 | 31.52 | 42,106 | -0.15(-0.47%) |
Dec 30, 2021 | 31.62 | 32.00 | 31.61 | 31.67 | 49,682 | +0.03(+0.09%) |
Dec 29, 2021 | 31.73 | 31.96 | 31.48 | 31.64 | 94,328 | +0.07(+0.22%) |
Dec 28, 2021 | 31.67 | 32.21 | 31.53 | 31.57 | 68,074 | -0.20(-0.63%) |
Dec 27, 2021 | 32.06 | 32.06 | 31.22 | 31.77 | 51,763 | -0.31(-0.97%) |
Dec 23, 2021 | 32.34 | 32.38 | 31.91 | 32.08 | 81,510 | -0.31(-0.96%) |
Dec 22, 2021 | 32.53 | 32.58 | 32.12 | 32.39 | 67,227 | -0.10(-0.31%) |
Dec 21, 2021 | 31.97 | 32.77 | 31.79 | 32.49 | 113,586 | +0.92(+2.91%) |
Dec 20, 2021 | 31.63 | 31.70 | 30.60 | 31.57 | 104,316 | -0.40(-1.25%) |
Dec 17, 2021 | 32.41 | 32.62 | 31.71 | 31.97 | 237,157 | -0.42(-1.30%) |
Dec 16, 2021 | 31.95 | 32.74 | 31.77 | 32.39 | 121,747 | +0.76(+2.40%) |
Dec 15, 2021 | 31.93 | 31.93 | 30.85 | 31.63 | 148,969 | -0.15(-0.47%) |
Dec 14, 2021 | 31.16 | 32.10 | 30.64 | 31.78 | 227,925 | +0.70(+2.25%) |
Dec 13, 2021 | 31.19 | 31.24 | 30.42 | 31.08 | 89,209 | -0.32(-1.02%) |
Dec 10, 2021 | 31.10 | 31.59 | 31.10 | 31.40 | 108,056 | +0.38(+1.23%) |
Dec 09, 2021 | 31.13 | 31.19 | 30.64 | 31.02 | 54,962 | -0.42(-1.34%) |
Dec 08, 2021 | 31.39 | 31.79 | 31.30 | 31.44 | 95,755 | +0.04(+0.13%) |
Dec 07, 2021 | 31.71 | 31.71 | 30.97 | 31.40 | 114,204 | -0.21(-0.66%) |
Dec 06, 2021 | 30.57 | 31.90 | 30.05 | 31.61 | 155,061 | +1.73(+5.79%) |
Dec 03, 2021 | 29.45 | 30.06 | 29.15 | 29.88 | 89,941 | +0.63(+2.15%) |
Dec 02, 2021 | 28.73 | 29.44 | 28.64 | 29.25 | 214,343 | +0.63(+2.20%) |