Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.92 | 31.05 | 28.66 | 30.60 | 1,945,938 | +1.46(+5.01%) |
Feb 25, 2022 | 28.27 | 29.20 | 27.59 | 29.14 | 986,396 | +0.87(+3.08%) |
Feb 24, 2022 | 23.47 | 28.44 | 23.00 | 28.27 | 1,172,209 | +3.19(+12.72%) |
Feb 23, 2022 | 26.29 | 26.68 | 25.06 | 25.08 | 601,700 | -0.63(-2.45%) |
Feb 22, 2022 | 26.50 | 27.50 | 25.41 | 25.71 | 919,980 | -1.85(-6.71%) |
Feb 18, 2022 | 27.56 | 0 | -0.66(-2.34%) | |||
Feb 17, 2022 | 29.54 | 29.80 | 27.99 | 28.22 | 721,247 | -1.58(-5.30%) |
Feb 16, 2022 | 30.23 | 30.29 | 28.82 | 29.80 | 1,190,805 | -1.99(-6.26%) |
Feb 15, 2022 | 30.05 | 31.85 | 29.43 | 31.79 | 1,140,320 | +2.18(+7.36%) |
Feb 14, 2022 | 29.66 | 30.89 | 29.07 | 29.61 | 819,277 | -0.14(-0.47%) |
Feb 11, 2022 | 29.69 | 30.50 | 28.50 | 29.75 | 1,316,069 | +0.07(+0.24%) |
Feb 10, 2022 | 28.00 | 30.81 | 27.85 | 29.68 | 1,197,828 | +0.68(+2.34%) |
Feb 09, 2022 | 27.78 | 29.05 | 27.36 | 29.00 | 978,427 | +1.61(+5.88%) |
Feb 08, 2022 | 26.22 | 27.60 | 26.21 | 27.39 | 659,202 | +0.86(+3.24%) |
Feb 07, 2022 | 26.10 | 27.45 | 25.82 | 26.53 | 721,953 | +0.26(+0.99%) |
Feb 04, 2022 | 24.97 | 27.29 | 24.26 | 26.27 | 1,406,254 | +1.67(+6.79%) |
Feb 03, 2022 | 23.77 | 24.60 | 1,221,118 | -1.69(-6.43%) | ||
Feb 02, 2022 | 27.60 | 27.78 | 25.87 | 26.29 | 1,136,571 | -0.40(-1.50%) |
Feb 01, 2022 | 25.08 | 27.33 | 24.77 | 26.69 | 1,312,464 | +2.14(+8.72%) |
Jan 31, 2022 | 22.11 | 24.55 | 1,134,654 | +2.52(+11.44%) | ||
Jan 28, 2022 | 20.93 | 22.14 | 20.56 | 22.03 | 796,892 | +0.94(+4.46%) |
Jan 27, 2022 | 22.61 | 22.96 | 20.81 | 21.09 | 1,429,964 | -1.02(-4.61%) |
Jan 26, 2022 | 24.56 | 24.60 | 21.86 | 22.11 | 1,301,374 | -1.20(-5.15%) |
Jan 25, 2022 | 22.72 | 23.72 | 22.20 | 23.31 | 930,547 | +0.05(+0.21%) |
Jan 24, 2022 | 22.32 | 23.39 | 21.12 | 23.26 | 1,620,142 | +0.13(+0.56%) |
Jan 21, 2022 | 24.00 | 24.00 | 22.09 | 23.13 | 1,748,170 | -1.10(-4.54%) |
Jan 20, 2022 | 25.15 | 26.26 | 24.16 | 24.23 | 722,408 | -0.46(-1.86%) |
Jan 19, 2022 | 25.54 | 26.31 | 24.61 | 24.69 | 570,933 | -0.38(-1.52%) |
Jan 18, 2022 | 25.54 | 26.39 | 24.81 | 25.07 | 1,021,462 | -1.13(-4.31%) |
Jan 14, 2022 | 26.20 | 0 | -0.62(-2.31%) | |||
Jan 13, 2022 | 27.96 | 28.32 | 26.75 | 26.82 | 606,814 | -1.25(-4.45%) |
Jan 12, 2022 | 28.90 | 29.23 | 27.51 | 28.07 | 828,747 | -0.13(-0.46%) |
Jan 11, 2022 | 27.03 | 28.75 | 26.61 | 28.20 | 959,549 | +0.96(+3.52%) |
Jan 10, 2022 | 26.20 | 27.40 | 25.01 | 27.24 | 1,539,524 | +0.45(+1.68%) |
Jan 07, 2022 | 27.81 | 28.67 | 26.67 | 26.79 | 1,087,695 | -1.16(-4.15%) |
Jan 06, 2022 | 28.59 | 29.00 | 26.80 | 27.95 | 1,375,138 | -0.99(-3.42%) |
Jan 05, 2022 | 30.18 | 31.27 | 28.52 | 28.94 | 1,187,317 | -1.98(-6.40%) |
Jan 04, 2022 | 33.59 | 33.79 | 29.97 | 30.92 | 1,715,739 | -2.31(-6.95%) |
Jan 03, 2022 | 34.57 | 34.75 | 32.70 | 33.23 | 700,771 | -0.82(-2.41%) |
Dec 31, 2021 | 34.40 | 35.20 | 34.05 | 34.05 | 350,950 | -0.60(-1.73%) |
Dec 30, 2021 | 32.79 | 34.98 | 32.63 | 34.65 | 635,823 | +1.61(+4.87%) |
Dec 29, 2021 | 34.00 | 34.20 | 32.09 | 33.04 | 974,871 | -1.23(-3.59%) |
Dec 28, 2021 | 34.58 | 35.82 | 33.88 | 34.27 | 557,292 | -0.31(-0.90%) |
Dec 27, 2021 | 35.48 | 36.75 | 34.12 | 34.58 | 1,327,484 | -0.23(-0.66%) |
Dec 23, 2021 | 34.79 | 35.19 | 33.90 | 34.81 | 533,926 | +0.33(+0.96%) |
Dec 22, 2021 | 35.39 | 35.50 | 34.00 | 34.48 | 534,936 | -0.91(-2.57%) |
Dec 21, 2021 | 34.16 | 35.48 | 33.33 | 35.39 | 975,851 | +2.02(+6.05%) |
Dec 20, 2021 | 33.71 | 35.30 | 33.23 | 33.37 | 913,502 | -1.67(-4.77%) |
Dec 17, 2021 | 33.74 | 35.29 | 32.33 | 35.04 | 1,603,687 | +0.76(+2.22%) |
Dec 16, 2021 | 35.50 | 36.03 | 33.65 | 34.28 | 1,338,872 | -0.86(-2.45%) |
Dec 15, 2021 | 34.42 | 35.41 | 32.76 | 35.14 | 1,110,030 | +0.56(+1.62%) |
Dec 14, 2021 | 34.94 | 36.10 | 33.96 | 34.58 | 1,029,992 | -1.07(-3.00%) |
Dec 13, 2021 | 38.30 | 38.88 | 35.52 | 35.65 | 1,052,445 | -2.97(-7.69%) |
Dec 10, 2021 | 38.70 | 39.75 | 37.11 | 38.62 | 1,172,343 | -0.04(-0.10%) |
Dec 09, 2021 | 38.47 | 39.85 | 38.24 | 38.66 | 905,242 | -0.38(-0.97%) |
Dec 08, 2021 | 38.52 | 39.80 | 37.57 | 39.04 | 1,604,826 | +0.89(+2.33%) |
Dec 07, 2021 | 37.44 | 38.66 | 36.32 | 38.15 | 1,887,854 | +1.50(+4.09%) |
Dec 06, 2021 | 35.64 | 36.93 | 34.30 | 36.65 | 1,380,547 | +0.62(+1.72%) |
Dec 03, 2021 | 37.08 | 37.41 | 33.51 | 36.03 | 2,940,720 | -1.83(-4.83%) |
Dec 02, 2021 | 35.80 | 38.54 | 35.38 | 37.86 | 2,003,940 | +1.17(+3.19%) |