Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.80 | 25.40 | 23.75 | 25.20 | 4,060 | +0.60(+2.44%) |
Feb 25, 2022 | 26.00 | 25.20 | 24.20 | 24.60 | 4,818 | -1.00(-3.91%) |
Feb 24, 2022 | 22.40 | 26.00 | 22.20 | 25.60 | 16,919 | +2.60(+11.30%) |
Feb 23, 2022 | 25.40 | 25.40 | 23.00 | 23.00 | 11,931 | -2.00(-8.00%) |
Feb 22, 2022 | 25.20 | 26.20 | 24.20 | 25.00 | 9,824 | -1.40(-5.30%) |
Feb 18, 2022 | 26.40 | 0 | -0.80(-2.94%) | |||
Feb 17, 2022 | 27.00 | 29.00 | 27.00 | 27.20 | 7,491 | -0.40(-1.45%) |
Feb 16, 2022 | 26.00 | 28.00 | 26.00 | 27.60 | 6,813 | +1.00(+3.76%) |
Feb 15, 2022 | 26.80 | 27.00 | 25.00 | 26.60 | 10,079 | +1.80(+7.26%) |
Feb 14, 2022 | 25.00 | 26.00 | 24.80 | 24.80 | 6,811 | -0.42(-1.67%) |
Feb 11, 2022 | 27.00 | 27.00 | 24.60 | 25.22 | 14,547 | -1.78(-6.59%) |
Feb 10, 2022 | 27.20 | 28.14 | 26.60 | 27.00 | 11,491 | -0.40(-1.46%) |
Feb 09, 2022 | 26.40 | 27.60 | 25.80 | 27.40 | 11,663 | +1.60(+6.20%) |
Feb 08, 2022 | 25.00 | 26.20 | 25.00 | 25.80 | 7,204 | +0.60(+2.38%) |
Feb 07, 2022 | 25.60 | 26.40 | 25.20 | 25.20 | 7,137 | -0.40(-1.56%) |
Feb 04, 2022 | 24.80 | 26.00 | 24.20 | 25.60 | 12,520 | +1.20(+4.92%) |
Feb 03, 2022 | 25.80 | 24.40 | 24.40 | 5,424 | -1.60(-6.15%) | |
Feb 02, 2022 | 26.60 | 27.21 | 25.60 | 26.00 | 9,334 | -0.80(-2.99%) |
Feb 01, 2022 | 26.20 | 27.60 | 25.20 | 26.80 | 11,304 | +0.60(+2.29%) |
Jan 31, 2022 | 23.40 | 26.20 | 13,164 | +3.20(+13.91%) | ||
Jan 28, 2022 | 21.60 | 23.30 | 21.60 | 23.00 | 9,502 | +1.00(+4.55%) |
Jan 27, 2022 | 23.20 | 23.20 | 21.60 | 22.00 | 14,131 | -1.20(-5.17%) |
Jan 26, 2022 | 23.80 | 25.80 | 22.40 | 23.20 | 12,155 | -0.60(-2.52%) |
Jan 25, 2022 | 22.20 | 24.40 | 22.20 | 23.80 | 6,356 | +0.20(+0.85%) |
Jan 24, 2022 | 23.80 | 24.00 | 21.20 | 23.60 | 15,164 | -0.80(-3.28%) |
Jan 21, 2022 | 25.00 | 25.18 | 23.60 | 24.40 | 14,887 | -0.80(-3.17%) |
Jan 20, 2022 | 24.80 | 26.20 | 24.40 | 25.20 | 10,359 | +0.40(+1.61%) |
Jan 19, 2022 | 25.80 | 25.80 | 24.40 | 24.80 | 10,332 | -0.80(-3.13%) |
Jan 18, 2022 | 26.40 | 26.72 | 25.40 | 25.60 | 6,840 | -1.40(-5.19%) |
Jan 14, 2022 | 27.00 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 28.20 | 28.61 | 27.00 | 27.00 | 11,096 | -1.20(-4.26%) |
Jan 12, 2022 | 29.00 | 29.56 | 27.80 | 28.20 | 4,299 | -0.60(-2.08%) |
Jan 11, 2022 | 27.80 | 29.00 | 27.80 | 28.80 | 4,779 | +1.00(+3.60%) |
Jan 10, 2022 | 27.60 | 28.00 | 27.00 | 27.80 | 9,608 | +0.20(+0.72%) |
Jan 07, 2022 | 28.40 | 29.20 | 27.20 | 27.60 | 10,513 | -0.80(-2.82%) |
Jan 06, 2022 | 29.40 | 29.60 | 28.00 | 28.40 | 9,192 | -1.00(-3.40%) |
Jan 05, 2022 | 30.60 | 30.80 | 29.20 | 29.40 | 5,640 | -1.20(-3.92%) |
Jan 04, 2022 | 31.60 | 31.80 | 30.00 | 30.60 | 13,760 | -0.40(-1.29%) |
Jan 03, 2022 | 27.40 | 31.00 | 27.40 | 31.00 | 15,058 | +4.00(+14.81%) |
Dec 31, 2021 | 27.40 | 28.88 | 26.61 | 27.00 | 30,744 | -0.40(-1.46%) |
Dec 30, 2021 | 27.00 | 29.00 | 27.00 | 27.40 | 31,385 | +0.40(+1.48%) |
Dec 29, 2021 | 27.80 | 28.00 | 26.40 | 27.00 | 40,024 | -0.60(-2.17%) |
Dec 28, 2021 | 29.60 | 29.60 | 27.60 | 27.60 | 30,222 | -2.00(-6.76%) |
Dec 27, 2021 | 30.00 | 30.40 | 29.40 | 29.60 | 22,393 | -0.80(-2.63%) |
Dec 23, 2021 | 31.00 | 31.00 | 29.70 | 30.40 | 20,787 | +0.00(+0.00%) |
Dec 22, 2021 | 32.20 | 32.20 | 29.70 | 30.40 | 42,547 | -1.60(-5.00%) |
Dec 21, 2021 | 31.40 | 33.23 | 31.40 | 32.00 | 19,943 | +0.60(+1.91%) |
Dec 20, 2021 | 31.20 | 33.00 | 30.90 | 31.40 | 21,626 | -0.60(-1.88%) |
Dec 17, 2021 | 30.40 | 32.76 | 29.60 | 32.00 | 34,480 | +1.20(+3.90%) |
Dec 16, 2021 | 32.00 | 32.16 | 30.60 | 30.80 | 16,176 | -0.80(-2.53%) |
Dec 15, 2021 | 33.20 | 33.74 | 31.20 | 31.60 | 30,825 | -1.80(-5.39%) |
Dec 14, 2021 | 33.00 | 35.60 | 31.60 | 33.40 | 47,943 | -0.20(-0.60%) |
Dec 13, 2021 | 34.00 | 34.17 | 31.40 | 33.60 | 73,480 | -0.60(-1.75%) |
Dec 10, 2021 | 35.80 | 36.20 | 33.80 | 34.20 | 21,950 | -1.20(-3.39%) |
Dec 09, 2021 | 37.40 | 38.20 | 35.40 | 35.40 | 20,305 | -1.80(-4.84%) |
Dec 08, 2021 | 40.00 | 40.20 | 37.00 | 37.20 | 47,004 | -3.40(-8.37%) |
Dec 07, 2021 | 39.00 | 48.00 | 39.00 | 40.60 | 224,266 | +2.40(+6.28%) |
Dec 06, 2021 | 35.60 | 38.77 | 34.20 | 38.20 | 27,776 | +2.20(+6.11%) |
Dec 03, 2021 | 36.80 | 36.80 | 35.00 | 36.00 | 21,437 | -1.00(-2.70%) |
Dec 02, 2021 | 36.40 | 37.60 | 35.40 | 37.00 | 21,221 | -0.20(-0.54%) |