Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.33 | 26.77 | 25.64 | 25.79 | 617,935 | -1.41(-5.18%) |
Feb 25, 2022 | 26.95 | 27.25 | 26.56 | 27.20 | 625,670 | +1.31(+5.08%) |
Feb 24, 2022 | 25.11 | 25.99 | 25.05 | 25.89 | 1,017,999 | -1.36(-5.01%) |
Feb 23, 2022 | 28.34 | 28.38 | 27.17 | 27.25 | 386,633 | -0.74(-2.64%) |
Feb 22, 2022 | 28.75 | 28.86 | 27.69 | 27.99 | 595,707 | +0.58(+2.11%) |
Feb 18, 2022 | 27.41 | 0 | -0.71(-2.52%) | |||
Feb 17, 2022 | 28.53 | 28.53 | 28.02 | 28.12 | 229,360 | -0.81(-2.80%) |
Feb 16, 2022 | 28.49 | 28.93 | 28.32 | 28.93 | 507,574 | -0.04(-0.14%) |
Feb 15, 2022 | 28.89 | 29.09 | 28.65 | 28.97 | 293,062 | +1.83(+6.74%) |
Feb 14, 2022 | 26.94 | 27.38 | 26.88 | 27.14 | 526,565 | -1.09(-3.87%) |
Feb 11, 2022 | 29.22 | 29.33 | 28.16 | 28.23 | 260,795 | -0.54(-1.86%) |
Feb 10, 2022 | 28.83 | 29.47 | 28.71 | 28.77 | 201,858 | -0.54(-1.84%) |
Feb 09, 2022 | 29.38 | 29.85 | 29.16 | 29.31 | 337,297 | +1.47(+5.28%) |
Feb 08, 2022 | 27.85 | 28.00 | 27.66 | 27.84 | 211,929 | -0.09(-0.30%) |
Feb 07, 2022 | 28.39 | 28.45 | 27.83 | 27.93 | 245,298 | -0.41(-1.44%) |
Feb 04, 2022 | 28.33 | 28.48 | 28.00 | 28.33 | 278,957 | -0.52(-1.79%) |
Feb 03, 2022 | 29.03 | 28.83 | 28.85 | 157,114 | -0.28(-0.97%) | |
Feb 02, 2022 | 29.70 | 29.70 | 28.93 | 29.13 | 196,470 | -0.24(-0.81%) |
Feb 01, 2022 | 29.49 | 29.50 | 29.04 | 29.37 | 215,045 | +0.63(+2.19%) |
Jan 31, 2022 | 28.39 | 28.78 | 28.74 | 264,538 | +0.68(+2.42%) | |
Jan 28, 2022 | 28.19 | 28.22 | 27.82 | 28.06 | 312,759 | -0.44(-1.54%) |
Jan 27, 2022 | 29.21 | 29.22 | 28.30 | 28.50 | 306,477 | -0.19(-0.66%) |
Jan 26, 2022 | 29.44 | 29.51 | 28.54 | 28.69 | 266,050 | +0.63(+2.25%) |
Jan 25, 2022 | 27.65 | 28.21 | 27.40 | 28.06 | 292,140 | -0.03(-0.09%) |
Jan 24, 2022 | 27.46 | 28.12 | 27.29 | 28.09 | 756,905 | -1.09(-3.75%) |
Jan 21, 2022 | 29.24 | 29.48 | 28.97 | 29.18 | 620,621 | -0.89(-2.96%) |
Jan 20, 2022 | 30.06 | 30.48 | 30.00 | 30.07 | 363,573 | -0.12(-0.40%) |
Jan 19, 2022 | 30.67 | 30.70 | 30.05 | 30.19 | 260,630 | +0.01(+0.03%) |
Jan 18, 2022 | 30.55 | 30.84 | 30.07 | 30.18 | 555,850 | -1.41(-4.46%) |
Jan 14, 2022 | 31.59 | 0 | +0.31(+0.99%) | |||
Jan 13, 2022 | 31.49 | 31.79 | 31.28 | 31.28 | 369,072 | -0.26(-0.82%) |
Jan 12, 2022 | 31.14 | 31.54 | 31.08 | 31.54 | 270,601 | +0.19(+0.61%) |
Jan 11, 2022 | 30.85 | 31.37 | 30.82 | 31.35 | 259,611 | +0.58(+1.88%) |
Jan 10, 2022 | 31.00 | 31.00 | 30.24 | 30.77 | 255,232 | -0.02(-0.07%) |
Jan 07, 2022 | 30.64 | 30.89 | 30.42 | 30.79 | 315,940 | -0.11(-0.37%) |
Jan 06, 2022 | 30.78 | 31.06 | 30.56 | 30.91 | 236,286 | -0.17(-0.56%) |
Jan 05, 2022 | 31.25 | 31.63 | 31.02 | 31.08 | 334,559 | -0.23(-0.73%) |
Jan 04, 2022 | 30.61 | 31.33 | 30.61 | 31.31 | 569,369 | +1.23(+4.09%) |
Jan 03, 2022 | 29.89 | 30.10 | 29.80 | 30.08 | 303,099 | +0.88(+3.01%) |
Dec 31, 2021 | 29.50 | 29.50 | 29.00 | 29.20 | 295,703 | +0.11(+0.38%) |
Dec 30, 2021 | 29.25 | 29.38 | 29.08 | 29.09 | 536,916 | -0.29(-0.99%) |
Dec 29, 2021 | 29.63 | 29.71 | 29.31 | 29.38 | 446,236 | -0.50(-1.67%) |
Dec 28, 2021 | 30.09 | 30.17 | 29.86 | 29.88 | 333,640 | -0.04(-0.14%) |
Dec 27, 2021 | 29.75 | 29.97 | 29.71 | 29.92 | 337,094 | -0.08(-0.27%) |
Dec 23, 2021 | 29.60 | 30.31 | 29.60 | 30.00 | 382,835 | +0.65(+2.20%) |
Dec 22, 2021 | 29.13 | 29.38 | 29.09 | 29.35 | 486,555 | -0.09(-0.29%) |
Dec 21, 2021 | 29.56 | 29.68 | 29.35 | 29.44 | 347,066 | -0.04(-0.14%) |
Dec 20, 2021 | 29.82 | 29.92 | 29.32 | 29.48 | 482,129 | -0.26(-0.87%) |
Dec 17, 2021 | 30.25 | 30.25 | 29.70 | 29.74 | 383,960 | -1.61(-5.14%) |
Dec 16, 2021 | 31.75 | 31.82 | 31.30 | 31.35 | 209,515 | -0.18(-0.57%) |
Dec 15, 2021 | 31.21 | 31.53 | 31.09 | 31.53 | 255,760 | +0.89(+2.89%) |
Dec 14, 2021 | 30.60 | 30.93 | 30.50 | 30.64 | 329,607 | -0.43(-1.37%) |
Dec 13, 2021 | 31.33 | 31.37 | 31.05 | 31.07 | 333,307 | +0.03(+0.10%) |
Dec 10, 2021 | 30.90 | 31.11 | 30.70 | 31.04 | 255,689 | +0.04(+0.13%) |
Dec 09, 2021 | 31.35 | 31.50 | 31.00 | 31.00 | 380,006 | -0.83(-2.61%) |
Dec 08, 2021 | 30.57 | 31.99 | 29.42 | 31.83 | 1,082,528 | +2.16(+7.28%) |
Dec 07, 2021 | 28.76 | 30.00 | 27.70 | 29.67 | 1,250,996 | +1.18(+4.14%) |
Dec 06, 2021 | 28.21 | 29.21 | 27.91 | 28.49 | 437,038 | +0.04(+0.14%) |
Dec 03, 2021 | 28.15 | 28.82 | 27.89 | 28.45 | 584,191 | -0.74(-2.54%) |
Dec 02, 2021 | 29.15 | 29.36 | 27.77 | 29.19 | 461,403 | +0.05(+0.17%) |