Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.46 | 29.60 | 28.49 | 28.55 | 521,096 | -2.71(-8.67%) |
Feb 25, 2022 | 30.53 | 31.26 | 30.96 | 31.26 | 117,985 | +1.50(+5.04%) |
Feb 24, 2022 | 29.54 | 30.75 | 29.00 | 29.76 | 138,291 | -0.57(-1.88%) |
Feb 23, 2022 | 30.74 | 30.98 | 30.27 | 30.33 | 73,104 | -0.17(-0.56%) |
Feb 22, 2022 | 30.71 | 30.87 | 30.43 | 30.50 | 86,335 | -1.69(-5.25%) |
Feb 18, 2022 | 32.19 | 0 | -0.54(-1.65%) | |||
Feb 17, 2022 | 32.50 | 33.01 | 32.49 | 32.73 | 238,847 | -0.12(-0.37%) |
Feb 16, 2022 | 32.73 | 32.94 | 32.34 | 32.85 | 152,139 | +0.18(+0.55%) |
Feb 15, 2022 | 32.40 | 33.18 | 32.32 | 32.67 | 143,048 | +1.31(+4.18%) |
Feb 14, 2022 | 31.43 | 31.66 | 31.22 | 31.36 | 203,392 | -1.55(-4.70%) |
Feb 11, 2022 | 33.94 | 33.94 | 32.76 | 32.91 | 237,660 | -0.84(-2.50%) |
Feb 10, 2022 | 33.49 | 33.85 | 33.34 | 33.75 | 144,607 | +0.28(+0.84%) |
Feb 09, 2022 | 33.84 | 33.84 | 33.23 | 33.47 | 443,644 | +0.45(+1.36%) |
Feb 08, 2022 | 33.22 | 33.28 | 32.88 | 33.02 | 663,409 | -0.48(-1.43%) |
Feb 07, 2022 | 33.31 | 33.90 | 33.24 | 33.50 | 69,028 | +0.41(+1.24%) |
Feb 04, 2022 | 33.47 | 33.52 | 32.87 | 33.09 | 72,981 | +0.19(+0.58%) |
Feb 03, 2022 | 32.96 | 32.90 | 64,109 | -0.51(-1.53%) | ||
Feb 02, 2022 | 33.26 | 33.46 | 33.18 | 33.41 | 70,666 | +1.08(+3.36%) |
Feb 01, 2022 | 32.59 | 32.59 | 32.05 | 32.33 | 92,295 | -0.22(-0.69%) |
Jan 31, 2022 | 32.09 | 32.55 | 121,150 | +0.74(+2.33%) | ||
Jan 28, 2022 | 31.68 | 31.98 | 31.47 | 31.81 | 64,735 | -0.03(-0.09%) |
Jan 27, 2022 | 32.51 | 32.51 | 31.77 | 31.84 | 110,399 | -0.02(-0.06%) |
Jan 26, 2022 | 32.12 | 32.57 | 31.73 | 31.86 | 117,325 | -0.29(-0.90%) |
Jan 25, 2022 | 32.15 | 32.30 | 31.85 | 32.15 | 138,394 | -0.45(-1.38%) |
Jan 24, 2022 | 32.07 | 32.60 | 31.91 | 32.60 | 132,931 | -0.37(-1.12%) |
Jan 21, 2022 | 32.97 | 33.29 | 32.94 | 32.97 | 126,751 | -0.14(-0.42%) |
Jan 20, 2022 | 33.44 | 33.67 | 33.02 | 33.11 | 122,877 | -0.72(-2.13%) |
Jan 19, 2022 | 33.75 | 33.97 | 33.74 | 33.83 | 78,911 | +0.41(+1.23%) |
Jan 18, 2022 | 34.19 | 34.19 | 33.30 | 33.42 | 96,063 | -1.24(-3.58%) |
Jan 14, 2022 | 34.66 | 0 | -0.09(-0.26%) | |||
Jan 13, 2022 | 34.94 | 34.99 | 34.65 | 34.75 | 96,066 | -0.12(-0.34%) |
Jan 12, 2022 | 34.67 | 35.01 | 34.50 | 34.87 | 61,457 | +0.16(+0.46%) |
Jan 11, 2022 | 34.99 | 34.99 | 34.39 | 34.71 | 66,745 | -0.17(-0.50%) |
Jan 10, 2022 | 34.62 | 34.92 | 34.50 | 34.88 | 158,890 | +0.53(+1.56%) |
Jan 07, 2022 | 33.96 | 34.40 | 33.96 | 34.35 | 79,082 | -0.35(-1.01%) |
Jan 06, 2022 | 34.58 | 34.99 | 34.43 | 34.70 | 87,258 | -0.15(-0.43%) |
Jan 05, 2022 | 35.00 | 35.44 | 34.83 | 34.85 | 65,254 | -0.17(-0.49%) |
Jan 04, 2022 | 35.12 | 35.37 | 34.94 | 35.02 | 61,272 | -0.23(-0.67%) |
Jan 03, 2022 | 35.06 | 35.59 | 34.90 | 35.26 | 115,214 | +0.54(+1.54%) |
Dec 31, 2021 | 33.83 | 34.78 | 33.83 | 34.72 | 62,485 | +0.18(+0.52%) |
Dec 30, 2021 | 34.58 | 34.67 | 34.43 | 34.54 | 86,421 | +0.05(+0.14%) |
Dec 29, 2021 | 34.44 | 34.50 | 34.26 | 34.49 | 56,886 | +0.33(+0.97%) |
Dec 28, 2021 | 34.14 | 34.50 | 33.97 | 34.16 | 50,519 | -0.05(-0.15%) |
Dec 27, 2021 | 34.48 | 34.48 | 33.92 | 34.21 | 71,268 | +0.20(+0.60%) |
Dec 23, 2021 | 33.88 | 34.21 | 33.77 | 34.01 | 143,106 | -0.24(-0.70%) |
Dec 22, 2021 | 33.65 | 34.34 | 33.65 | 34.25 | 816,914 | +0.75(+2.24%) |
Dec 21, 2021 | 33.18 | 33.52 | 32.97 | 33.50 | 167,732 | +0.53(+1.61%) |
Dec 20, 2021 | 32.69 | 33.00 | 32.66 | 32.97 | 435,986 | +0.21(+0.66%) |
Dec 17, 2021 | 33.15 | 33.37 | 32.73 | 32.76 | 127,391 | -0.54(-1.64%) |
Dec 16, 2021 | 33.30 | 33.45 | 33.05 | 33.30 | 116,243 | +0.12(+0.36%) |
Dec 15, 2021 | 32.81 | 33.20 | 32.79 | 33.18 | 58,941 | +0.46(+1.41%) |
Dec 14, 2021 | 32.68 | 32.85 | 32.68 | 32.72 | 121,426 | +0.76(+2.38%) |
Dec 13, 2021 | 32.01 | 32.37 | 31.76 | 31.96 | 122,566 | +0.63(+2.02%) |
Dec 10, 2021 | 31.32 | 31.43 | 31.18 | 31.33 | 201,718 | -0.13(-0.43%) |
Dec 09, 2021 | 31.71 | 31.73 | 31.34 | 31.46 | 122,238 | -0.40(-1.26%) |
Dec 08, 2021 | 31.73 | 32.71 | 31.60 | 31.86 | 75,763 | +0.34(+1.08%) |
Dec 07, 2021 | 31.60 | 31.88 | 31.50 | 31.52 | 147,038 | -0.20(-0.61%) |
Dec 06, 2021 | 31.28 | 31.84 | 31.28 | 31.71 | 131,536 | +0.70(+2.24%) |
Dec 03, 2021 | 31.08 | 31.17 | 30.69 | 31.02 | 107,139 | -0.21(-0.67%) |
Dec 02, 2021 | 30.98 | 31.27 | 30.94 | 31.23 | 150,748 | +0.32(+1.04%) |