Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.84 | 33.88 | 32.27 | 32.89 | 414,197 | -0.27(-0.80%) |
Feb 25, 2022 | 30.92 | 33.73 | 31.36 | 33.16 | 861,629 | +2.57(+8.40%) |
Feb 24, 2022 | 29.24 | 30.61 | 28.48 | 30.59 | 338,625 | -0.28(-0.89%) |
Feb 23, 2022 | 31.42 | 31.90 | 30.79 | 30.86 | 519,055 | +0.01(+0.03%) |
Feb 22, 2022 | 29.65 | 31.05 | 29.30 | 30.85 | 350,963 | +0.97(+3.23%) |
Feb 18, 2022 | 29.89 | 0 | -0.80(-2.60%) | |||
Feb 17, 2022 | 31.51 | 31.95 | 30.14 | 30.69 | 550,474 | -0.60(-1.92%) |
Feb 16, 2022 | 31.27 | 32.08 | 31.20 | 31.29 | 521,480 | +0.04(+0.13%) |
Feb 15, 2022 | 30.73 | 31.99 | 30.73 | 31.25 | 315,497 | +0.64(+2.09%) |
Feb 14, 2022 | 30.53 | 31.45 | 30.22 | 30.61 | 261,452 | -0.27(-0.86%) |
Feb 11, 2022 | 32.00 | 32.47 | 30.65 | 30.87 | 554,165 | -0.86(-2.70%) |
Feb 10, 2022 | 30.77 | 32.32 | 30.56 | 31.73 | 733,103 | +1.71(+5.71%) |
Feb 09, 2022 | 29.31 | 30.04 | 29.31 | 30.02 | 198,973 | +0.96(+3.29%) |
Feb 08, 2022 | 30.02 | 30.50 | 28.77 | 29.06 | 264,991 | -0.87(-2.90%) |
Feb 07, 2022 | 30.43 | 30.86 | 29.92 | 29.93 | 304,452 | -0.10(-0.33%) |
Feb 04, 2022 | 29.49 | 30.03 | 29.09 | 30.03 | 329,165 | +0.73(+2.48%) |
Feb 03, 2022 | 29.49 | 29.30 | 457,221 | -0.20(-0.67%) | ||
Feb 02, 2022 | 29.37 | 30.22 | 29.04 | 29.49 | 489,683 | +0.27(+0.91%) |
Feb 01, 2022 | 27.63 | 29.48 | 27.63 | 29.23 | 656,397 | +1.64(+5.95%) |
Jan 31, 2022 | 27.80 | 27.59 | 413,115 | -0.40(-1.44%) | ||
Jan 28, 2022 | 26.64 | 28.01 | 26.24 | 27.99 | 458,787 | +1.54(+5.84%) |
Jan 27, 2022 | 25.32 | 26.67 | 24.84 | 26.45 | 429,613 | +1.61(+6.49%) |
Jan 26, 2022 | 25.04 | 25.85 | 24.76 | 24.83 | 320,318 | +0.16(+0.64%) |
Jan 25, 2022 | 23.19 | 24.85 | 22.87 | 24.68 | 223,247 | +0.73(+3.04%) |
Jan 24, 2022 | 23.78 | 24.08 | 21.98 | 23.95 | 590,195 | -0.34(-1.42%) |
Jan 21, 2022 | 25.65 | 25.66 | 23.99 | 24.29 | 333,563 | -1.46(-5.69%) |
Jan 20, 2022 | 25.68 | 26.84 | 25.63 | 25.76 | 299,859 | +0.23(+0.89%) |
Jan 19, 2022 | 26.18 | 26.18 | 24.83 | 25.53 | 157,605 | +0.29(+1.17%) |
Jan 18, 2022 | 24.87 | 26.18 | 24.78 | 25.24 | 334,861 | +0.42(+1.70%) |
Jan 14, 2022 | 24.81 | 0 | +0.77(+3.19%) | |||
Jan 13, 2022 | 24.59 | 24.80 | 23.79 | 24.05 | 297,046 | -0.59(-2.39%) |
Jan 12, 2022 | 25.20 | 25.20 | 24.30 | 24.64 | 104,244 | -0.11(-0.44%) |
Jan 11, 2022 | 24.13 | 24.95 | 24.01 | 24.75 | 156,210 | +0.62(+2.57%) |
Jan 10, 2022 | 24.19 | 24.51 | 23.85 | 24.13 | 193,061 | -0.51(-2.07%) |
Jan 07, 2022 | 24.76 | 25.32 | 24.54 | 24.64 | 121,743 | +0.01(+0.04%) |
Jan 06, 2022 | 24.58 | 25.43 | 24.55 | 24.63 | 141,341 | +0.04(+0.16%) |
Jan 05, 2022 | 25.56 | 26.06 | 24.44 | 24.59 | 206,611 | -0.97(-3.81%) |
Jan 04, 2022 | 25.74 | 26.42 | 25.27 | 25.56 | 175,635 | -0.29(-1.10%) |
Jan 03, 2022 | 24.82 | 26.23 | 24.82 | 25.85 | 269,068 | +1.18(+4.78%) |
Dec 31, 2021 | 23.69 | 24.82 | 23.44 | 24.67 | 153,144 | +0.69(+2.87%) |
Dec 30, 2021 | 24.14 | 24.58 | 23.93 | 23.98 | 154,569 | -0.34(-1.41%) |
Dec 29, 2021 | 23.94 | 24.89 | 23.61 | 24.32 | 199,961 | +0.40(+1.69%) |
Dec 28, 2021 | 24.83 | 25.06 | 23.88 | 23.92 | 186,984 | -0.72(-2.91%) |
Dec 27, 2021 | 23.87 | 24.82 | 23.86 | 24.64 | 299,855 | +0.55(+2.29%) |
Dec 23, 2021 | 24.10 | 24.52 | 23.79 | 24.09 | 175,165 | +0.06(+0.25%) |
Dec 22, 2021 | 23.23 | 24.10 | 22.83 | 24.03 | 293,143 | +0.80(+3.43%) |
Dec 21, 2021 | 22.61 | 23.77 | 22.52 | 23.23 | 271,645 | +0.82(+3.64%) |
Dec 20, 2021 | 22.60 | 23.08 | 21.83 | 22.42 | 629,451 | -1.01(-4.32%) |
Dec 17, 2021 | 23.78 | 24.23 | 22.99 | 23.43 | 524,809 | -0.57(-2.38%) |
Dec 16, 2021 | 24.97 | 25.27 | 23.86 | 24.00 | 244,443 | -0.67(-2.71%) |
Dec 15, 2021 | 24.58 | 25.02 | 23.36 | 24.67 | 397,204 | +0.02(+0.08%) |
Dec 14, 2021 | 25.72 | 26.31 | 24.59 | 24.65 | 277,415 | -1.53(-5.86%) |
Dec 13, 2021 | 26.93 | 26.93 | 25.77 | 26.18 | 211,168 | -0.67(-2.49%) |
Dec 10, 2021 | 27.25 | 27.43 | 26.21 | 26.85 | 175,926 | -0.37(-1.37%) |
Dec 09, 2021 | 27.50 | 28.02 | 27.15 | 27.22 | 213,852 | -0.95(-3.38%) |
Dec 08, 2021 | 28.12 | 28.77 | 27.25 | 28.18 | 430,408 | +0.42(+1.52%) |
Dec 07, 2021 | 27.49 | 28.15 | 27.15 | 27.75 | 431,841 | +0.72(+2.65%) |
Dec 06, 2021 | 26.54 | 27.18 | 25.56 | 27.04 | 441,190 | +1.33(+5.16%) |
Dec 03, 2021 | 25.58 | 25.75 | 24.69 | 25.71 | 313,238 | +0.24(+0.93%) |
Dec 02, 2021 | 23.86 | 25.65 | 23.86 | 25.47 | 346,502 | +1.54(+6.45%) |