Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.44 | 26.57 | 24.86 | 26.47 | 487,269 | +1.02(+4.01%) |
Feb 25, 2022 | 25.54 | 25.75 | 24.91 | 25.45 | 292,736 | -0.02(-0.08%) |
Feb 24, 2022 | 22.90 | 25.61 | 22.45 | 25.47 | 672,062 | +1.97(+8.38%) |
Feb 23, 2022 | 24.27 | 24.46 | 23.09 | 23.50 | 481,029 | -0.75(-3.09%) |
Feb 22, 2022 | 23.64 | 24.91 | 23.49 | 24.25 | 567,363 | +0.25(+1.04%) |
Feb 18, 2022 | 24.00 | 0 | -1.75(-6.80%) | |||
Feb 17, 2022 | 29.35 | 29.35 | 25.27 | 25.75 | 703,189 | -3.49(-11.94%) |
Feb 16, 2022 | 30.09 | 30.09 | 28.00 | 29.24 | 643,058 | -0.86(-2.86%) |
Feb 15, 2022 | 30.09 | 30.75 | 28.40 | 30.10 | 758,377 | -1.00(-3.22%) |
Feb 14, 2022 | 31.00 | 31.45 | 29.75 | 31.10 | 378,883 | +0.47(+1.53%) |
Feb 11, 2022 | 29.51 | 30.75 | 28.99 | 30.63 | 697,050 | +1.10(+3.73%) |
Feb 10, 2022 | 29.47 | 31.50 | 29.18 | 29.53 | 434,298 | -0.83(-2.73%) |
Feb 09, 2022 | 28.57 | 30.50 | 28.23 | 30.36 | 632,954 | +2.19(+7.77%) |
Feb 08, 2022 | 28.41 | 29.50 | 27.10 | 28.17 | 520,630 | -0.61(-2.12%) |
Feb 07, 2022 | 26.71 | 29.00 | 26.61 | 28.78 | 477,833 | +2.07(+7.75%) |
Feb 04, 2022 | 26.07 | 27.16 | 25.23 | 26.71 | 365,407 | +0.50(+1.91%) |
Feb 03, 2022 | 26.64 | 26.05 | 26.21 | 359,588 | -1.13(-4.13%) | |
Feb 02, 2022 | 26.97 | 27.82 | 26.20 | 27.34 | 460,892 | +0.26(+0.96%) |
Feb 01, 2022 | 26.30 | 27.62 | 24.95 | 27.08 | 1,152,264 | +1.04(+3.99%) |
Jan 31, 2022 | 23.77 | 26.07 | 26.04 | 552,866 | +2.27(+9.55%) | |
Jan 28, 2022 | 23.29 | 23.80 | 21.54 | 23.77 | 704,779 | +0.22(+0.93%) |
Jan 27, 2022 | 25.74 | 26.20 | 22.63 | 23.55 | 521,653 | -1.94(-7.61%) |
Jan 26, 2022 | 25.98 | 26.47 | 25.00 | 25.49 | 1,217,633 | -0.08(-0.31%) |
Jan 25, 2022 | 25.68 | 25.89 | 24.73 | 25.57 | 457,317 | -0.59(-2.26%) |
Jan 24, 2022 | 25.00 | 26.36 | 23.43 | 26.16 | 400,188 | +0.87(+3.44%) |
Jan 21, 2022 | 25.54 | 26.45 | 25.05 | 25.29 | 380,002 | -0.33(-1.29%) |
Jan 20, 2022 | 26.27 | 27.53 | 25.51 | 25.62 | 348,426 | -0.27(-1.04%) |
Jan 19, 2022 | 25.84 | 26.77 | 25.46 | 25.89 | 288,822 | +0.11(+0.43%) |
Jan 18, 2022 | 26.77 | 26.90 | 25.56 | 25.78 | 563,705 | -1.79(-6.49%) |
Jan 14, 2022 | 27.57 | 0 | +0.53(+1.96%) | |||
Jan 13, 2022 | 28.25 | 28.78 | 26.60 | 27.04 | 389,359 | +0.01(+0.04%) |
Jan 12, 2022 | 28.47 | 29.14 | 26.96 | 27.03 | 434,278 | -1.44(-5.06%) |
Jan 11, 2022 | 28.35 | 29.44 | 27.89 | 28.47 | 320,474 | -0.16(-0.56%) |
Jan 10, 2022 | 30.37 | 30.46 | 27.55 | 28.63 | 468,340 | -2.31(-7.47%) |
Jan 07, 2022 | 32.13 | 32.92 | 30.80 | 30.94 | 339,896 | -1.42(-4.39%) |
Jan 06, 2022 | 32.06 | 33.89 | 31.54 | 32.36 | 291,786 | -0.03(-0.09%) |
Jan 05, 2022 | 33.64 | 34.85 | 32.31 | 32.39 | 405,164 | -0.35(-1.07%) |
Jan 04, 2022 | 34.36 | 34.36 | 32.06 | 32.74 | 265,093 | -1.75(-5.07%) |
Jan 03, 2022 | 32.93 | 34.55 | 31.78 | 34.49 | 294,365 | +2.07(+6.38%) |
Dec 31, 2021 | 32.86 | 33.85 | 32.24 | 32.42 | 664,366 | -0.51(-1.55%) |
Dec 30, 2021 | 32.91 | 35.04 | 32.70 | 32.93 | 263,300 | +0.01(+0.03%) |
Dec 29, 2021 | 32.61 | 33.83 | 32.14 | 32.92 | 269,385 | +0.12(+0.37%) |
Dec 28, 2021 | 34.48 | 35.41 | 32.72 | 32.80 | 255,843 | -1.81(-5.23%) |
Dec 27, 2021 | 34.72 | 36.00 | 34.17 | 34.61 | 301,901 | -0.33(-0.94%) |
Dec 23, 2021 | 34.12 | 35.01 | 33.68 | 34.94 | 432,694 | +1.16(+3.43%) |
Dec 22, 2021 | 33.35 | 34.31 | 33.10 | 33.78 | 314,205 | +0.38(+1.14%) |
Dec 21, 2021 | 32.67 | 33.75 | 31.64 | 33.40 | 468,329 | +1.75(+5.53%) |
Dec 20, 2021 | 30.92 | 32.42 | 30.69 | 31.65 | 488,160 | +0.06(+0.19%) |
Dec 17, 2021 | 29.19 | 32.50 | 28.90 | 31.59 | 994,457 | +2.38(+8.14%) |
Dec 16, 2021 | 32.50 | 32.50 | 28.90 | 29.21 | 498,817 | -1.44(-4.70%) |
Dec 15, 2021 | 29.65 | 30.82 | 28.35 | 30.65 | 634,383 | +0.92(+3.09%) |
Dec 14, 2021 | 31.06 | 31.11 | 28.86 | 29.73 | 495,415 | -2.17(-6.80%) |
Dec 13, 2021 | 31.22 | 32.83 | 31.06 | 31.90 | 346,642 | +0.82(+2.64%) |
Dec 10, 2021 | 33.31 | 34.49 | 31.02 | 31.08 | 388,760 | -1.90(-5.76%) |
Dec 09, 2021 | 33.97 | 34.91 | 32.80 | 32.98 | 364,404 | -1.42(-4.13%) |
Dec 08, 2021 | 33.54 | 34.79 | 32.68 | 34.40 | 654,436 | +1.05(+3.15%) |
Dec 07, 2021 | 31.94 | 34.22 | 31.54 | 33.35 | 395,988 | +2.07(+6.62%) |
Dec 06, 2021 | 30.62 | 31.63 | 29.54 | 31.28 | 316,921 | +0.76(+2.49%) |
Dec 03, 2021 | 33.08 | 33.48 | 30.21 | 30.52 | 481,341 | -2.31(-7.04%) |
Dec 02, 2021 | 31.01 | 33.19 | 30.30 | 32.83 | 443,694 | +2.67(+8.85%) |