Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.60 | 43.72 | 41.22 | 42.53 | 75,123 | +2.05(+5.06%) |
Feb 25, 2022 | 42.89 | 42.97 | 40.35 | 40.48 | 77,975 | -3.17(-7.26%) |
Feb 24, 2022 | 48.36 | 48.86 | 43.43 | 43.65 | 156,920 | -2.17(-4.74%) |
Feb 23, 2022 | 43.48 | 45.97 | 42.17 | 45.82 | 133,464 | +1.97(+4.50%) |
Feb 22, 2022 | 44.10 | 44.57 | 43.13 | 43.85 | 77,882 | +0.49(+1.14%) |
Feb 18, 2022 | 43.35 | 0 | +0.76(+1.78%) | |||
Feb 17, 2022 | 42.15 | 42.72 | 41.37 | 42.60 | 70,900 | +1.33(+3.22%) |
Feb 16, 2022 | 42.35 | 42.60 | 41.05 | 41.27 | 65,134 | -0.56(-1.34%) |
Feb 15, 2022 | 41.56 | 42.23 | 41.15 | 41.83 | 75,235 | -1.26(-2.93%) |
Feb 14, 2022 | 42.11 | 43.54 | 40.96 | 43.09 | 98,402 | +1.30(+3.11%) |
Feb 11, 2022 | 39.95 | 42.58 | 39.68 | 41.79 | 150,974 | +1.01(+2.46%) |
Feb 10, 2022 | 39.91 | 41.37 | 38.09 | 40.78 | 128,871 | +2.75(+7.23%) |
Feb 09, 2022 | 39.39 | 39.39 | 37.98 | 38.03 | 91,686 | -2.81(-6.87%) |
Feb 08, 2022 | 40.11 | 41.10 | 39.97 | 40.84 | 113,339 | +0.50(+1.25%) |
Feb 07, 2022 | 40.59 | 40.59 | 39.53 | 40.34 | 69,731 | +0.11(+0.28%) |
Feb 04, 2022 | 40.04 | 41.23 | 38.86 | 40.22 | 87,553 | +1.22(+3.14%) |
Feb 03, 2022 | 38.53 | 39.00 | 39.00 | 83,764 | +1.32(+3.50%) | |
Feb 02, 2022 | 38.74 | 39.11 | 37.47 | 37.68 | 61,533 | -1.59(-4.06%) |
Feb 01, 2022 | 38.32 | 39.91 | 38.30 | 39.28 | 78,987 | +0.64(+1.64%) |
Jan 31, 2022 | 41.11 | 38.64 | 38.64 | 53,954 | -1.77(-4.39%) | |
Jan 28, 2022 | 45.05 | 46.02 | 40.41 | 40.41 | 95,712 | -4.29(-9.59%) |
Jan 27, 2022 | 41.63 | 45.18 | 40.64 | 44.70 | 94,305 | +2.04(+4.78%) |
Jan 26, 2022 | 39.92 | 42.95 | 38.55 | 42.66 | 139,062 | +2.00(+4.92%) |
Jan 25, 2022 | 41.16 | 42.89 | 39.84 | 40.66 | 121,643 | +0.53(+1.32%) |
Jan 24, 2022 | 42.26 | 44.59 | 40.09 | 40.13 | 225,205 | -0.24(-0.59%) |
Jan 21, 2022 | 40.42 | 40.72 | 38.88 | 40.37 | 144,441 | +0.32(+0.79%) |
Jan 20, 2022 | 38.44 | 40.15 | 37.09 | 40.05 | 70,151 | +1.50(+3.89%) |
Jan 19, 2022 | 36.57 | 38.57 | 36.12 | 38.56 | 68,147 | +1.44(+3.88%) |
Jan 18, 2022 | 36.38 | 37.78 | 36.38 | 37.11 | 104,973 | +0.97(+2.68%) |
Jan 14, 2022 | 36.15 | 0 | +1.08(+3.08%) | |||
Jan 13, 2022 | 34.43 | 35.12 | 34.10 | 35.07 | 32,916 | +0.32(+0.91%) |
Jan 12, 2022 | 34.71 | 34.93 | 34.21 | 34.75 | 35,257 | -0.32(-0.90%) |
Jan 11, 2022 | 35.29 | 36.52 | 34.91 | 35.07 | 37,745 | -0.01(-0.03%) |
Jan 10, 2022 | 35.68 | 36.31 | 35.08 | 35.08 | 86,318 | +0.63(+1.83%) |
Jan 07, 2022 | 34.35 | 34.78 | 33.87 | 34.44 | 32,700 | +0.58(+1.70%) |
Jan 06, 2022 | 34.06 | 34.91 | 33.47 | 33.87 | 48,514 | -0.15(-0.44%) |
Jan 05, 2022 | 31.60 | 34.04 | 31.60 | 34.02 | 56,681 | +2.78(+8.91%) |
Jan 04, 2022 | 30.76 | 31.33 | 30.44 | 31.24 | 21,145 | +0.06(+0.18%) |
Jan 03, 2022 | 30.21 | 32.44 | 30.21 | 31.18 | 55,365 | +0.70(+2.30%) |
Dec 31, 2021 | 30.72 | 30.72 | 29.88 | 30.48 | 113,885 | -0.23(-0.76%) |
Dec 30, 2021 | 30.95 | 30.95 | 30.34 | 30.71 | 67,042 | -0.43(-1.39%) |
Dec 29, 2021 | 31.49 | 31.98 | 30.97 | 31.14 | 43,501 | -0.62(-1.94%) |
Dec 28, 2021 | 32.34 | 32.34 | 31.67 | 31.76 | 20,342 | -0.40(-1.24%) |
Dec 27, 2021 | 33.43 | 33.84 | 32.16 | 32.16 | 33,089 | -1.67(-4.95%) |
Dec 23, 2021 | 33.71 | 34.33 | 33.37 | 33.83 | 23,154 | +0.16(+0.47%) |
Dec 22, 2021 | 34.38 | 34.48 | 33.66 | 33.67 | 32,234 | -1.22(-3.50%) |
Dec 21, 2021 | 35.09 | 35.20 | 34.44 | 34.89 | 38,399 | -1.10(-3.04%) |
Dec 20, 2021 | 36.40 | 37.21 | 35.86 | 35.99 | 50,031 | +0.80(+2.26%) |
Dec 17, 2021 | 35.71 | 35.71 | 34.09 | 35.19 | 43,223 | +0.23(+0.65%) |
Dec 16, 2021 | 34.90 | 35.63 | 34.09 | 34.96 | 25,915 | -0.11(-0.31%) |
Dec 15, 2021 | 36.78 | 36.78 | 34.87 | 35.07 | 46,151 | -1.51(-4.14%) |
Dec 14, 2021 | 35.50 | 36.98 | 35.42 | 36.58 | 41,760 | +1.38(+3.91%) |
Dec 13, 2021 | 36.51 | 36.66 | 34.75 | 35.21 | 19,700 | -1.10(-3.03%) |
Dec 10, 2021 | 35.89 | 36.61 | 35.89 | 36.31 | 21,017 | -0.23(-0.64%) |
Dec 09, 2021 | 35.82 | 36.58 | 35.48 | 36.54 | 43,548 | +1.51(+4.32%) |
Dec 08, 2021 | 36.20 | 36.20 | 34.83 | 35.03 | 41,009 | -0.81(-2.25%) |
Dec 07, 2021 | 36.38 | 36.69 | 35.52 | 35.83 | 70,985 | -1.59(-4.25%) |
Dec 06, 2021 | 38.53 | 38.64 | 36.63 | 37.42 | 57,849 | -2.01(-5.10%) |
Dec 03, 2021 | 38.55 | 40.47 | 38.55 | 39.44 | 39,843 | +0.20(+0.51%) |
Dec 02, 2021 | 42.19 | 42.19 | 38.39 | 39.24 | 47,847 | -3.74(-8.69%) |