Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.05 | 33.22 | 28.90 | 32.44 | 2,584,444 | +3.72(+12.95%) |
Feb 25, 2022 | 27.85 | 28.94 | 27.84 | 28.72 | 819,558 | +0.71(+2.53%) |
Feb 24, 2022 | 23.39 | 28.07 | 23.01 | 28.01 | 1,758,099 | +3.51(+14.33%) |
Feb 23, 2022 | 27.88 | 28.01 | 23.94 | 24.50 | 1,584,842 | -2.54(-9.39%) |
Feb 22, 2022 | 26.60 | 27.88 | 26.32 | 27.04 | 1,070,372 | -0.20(-0.73%) |
Feb 18, 2022 | 27.24 | 0 | -0.45(-1.63%) | |||
Feb 17, 2022 | 28.30 | 28.79 | 27.53 | 27.69 | 514,689 | -0.85(-2.98%) |
Feb 16, 2022 | 28.36 | 29.06 | 27.95 | 28.54 | 453,439 | +0.10(+0.35%) |
Feb 15, 2022 | 27.25 | 28.50 | 27.20 | 28.44 | 448,980 | +1.63(+6.08%) |
Feb 14, 2022 | 27.49 | 28.00 | 26.55 | 26.81 | 415,818 | -0.53(-1.94%) |
Feb 11, 2022 | 27.56 | 28.30 | 26.89 | 27.34 | 448,841 | -0.02(-0.07%) |
Feb 10, 2022 | 27.21 | 28.61 | 27.02 | 27.36 | 1,145,362 | -0.45(-1.62%) |
Feb 09, 2022 | 26.94 | 27.98 | 26.87 | 27.81 | 635,365 | +1.07(+4.00%) |
Feb 08, 2022 | 26.06 | 26.79 | 25.87 | 26.74 | 578,578 | +0.83(+3.20%) |
Feb 07, 2022 | 24.92 | 26.29 | 24.92 | 25.91 | 660,074 | +1.13(+4.56%) |
Feb 04, 2022 | 24.01 | 24.96 | 23.57 | 24.78 | 654,037 | +0.43(+1.77%) |
Feb 03, 2022 | 25.00 | 24.35 | 24.35 | 579,534 | -1.12(-4.40%) | |
Feb 02, 2022 | 26.12 | 26.33 | 24.75 | 25.47 | 732,540 | -0.82(-3.12%) |
Feb 01, 2022 | 26.30 | 26.48 | 25.45 | 26.29 | 707,322 | +0.28(+1.08%) |
Jan 31, 2022 | 24.04 | 26.01 | 26.01 | 1,882,001 | +1.59(+6.51%) | |
Jan 28, 2022 | 24.11 | 24.56 | 22.92 | 24.42 | 1,264,702 | -0.13(-0.53%) |
Jan 27, 2022 | 26.25 | 26.43 | 24.35 | 24.55 | 837,679 | -1.42(-5.47%) |
Jan 26, 2022 | 27.35 | 27.50 | 25.67 | 25.97 | 739,263 | -0.64(-2.41%) |
Jan 25, 2022 | 27.07 | 27.44 | 26.07 | 26.61 | 748,778 | -1.13(-4.07%) |
Jan 24, 2022 | 25.78 | 27.78 | 25.13 | 27.74 | 1,227,621 | +0.97(+3.62%) |
Jan 21, 2022 | 28.08 | 28.32 | 26.45 | 26.77 | 1,174,385 | -1.52(-5.37%) |
Jan 20, 2022 | 27.67 | 29.68 | 27.67 | 28.29 | 1,214,990 | +1.24(+4.58%) |
Jan 19, 2022 | 27.90 | 28.29 | 27.04 | 27.05 | 646,358 | -0.85(-3.05%) |
Jan 18, 2022 | 29.15 | 29.16 | 27.88 | 27.90 | 735,603 | -1.61(-5.46%) |
Jan 14, 2022 | 29.51 | 0 | -0.26(-0.87%) | |||
Jan 13, 2022 | 30.25 | 30.50 | 29.53 | 29.77 | 440,434 | -0.48(-1.59%) |
Jan 12, 2022 | 30.97 | 31.12 | 30.15 | 30.25 | 578,157 | -0.33(-1.08%) |
Jan 11, 2022 | 29.30 | 30.85 | 29.15 | 30.58 | 583,964 | +1.32(+4.51%) |
Jan 10, 2022 | 29.43 | 29.55 | 28.24 | 29.26 | 754,715 | -0.44(-1.48%) |
Jan 07, 2022 | 29.62 | 30.42 | 29.49 | 29.70 | 506,463 | +0.30(+1.02%) |
Jan 06, 2022 | 30.00 | 30.31 | 29.06 | 29.40 | 580,276 | -0.35(-1.18%) |
Jan 05, 2022 | 31.48 | 31.70 | 29.59 | 29.75 | 791,551 | -1.54(-4.92%) |
Jan 04, 2022 | 30.49 | 31.48 | 30.09 | 31.29 | 879,788 | +1.08(+3.57%) |
Jan 03, 2022 | 29.85 | 31.49 | 29.62 | 30.21 | 774,368 | +0.68(+2.30%) |
Dec 31, 2021 | 29.75 | 29.99 | 29.18 | 29.53 | 506,404 | -0.21(-0.71%) |
Dec 30, 2021 | 28.52 | 30.24 | 28.50 | 29.74 | 717,696 | +0.99(+3.44%) |
Dec 29, 2021 | 30.00 | 30.38 | 28.67 | 28.75 | 743,944 | -1.60(-5.27%) |
Dec 28, 2021 | 30.73 | 31.22 | 30.20 | 30.35 | 406,824 | -0.10(-0.33%) |
Dec 27, 2021 | 31.09 | 31.18 | 30.16 | 30.45 | 509,598 | -0.71(-2.28%) |
Dec 23, 2021 | 30.55 | 31.16 | 30.25 | 31.16 | 588,651 | +0.63(+2.06%) |
Dec 22, 2021 | 29.98 | 30.97 | 29.87 | 30.53 | 1,054,335 | +0.67(+2.24%) |
Dec 21, 2021 | 27.85 | 30.05 | 27.85 | 29.86 | 809,119 | +2.25(+8.15%) |
Dec 20, 2021 | 27.30 | 27.81 | 26.75 | 27.61 | 966,266 | -0.72(-2.54%) |
Dec 17, 2021 | 26.75 | 28.73 | 26.62 | 28.33 | 1,942,215 | +1.33(+4.93%) |
Dec 16, 2021 | 27.52 | 27.98 | 26.43 | 27.00 | 831,378 | +0.40(+1.50%) |
Dec 15, 2021 | 26.42 | 26.77 | 25.07 | 26.60 | 1,017,885 | -0.06(-0.23%) |
Dec 14, 2021 | 26.91 | 27.70 | 26.62 | 26.66 | 631,201 | -0.68(-2.49%) |
Dec 13, 2021 | 28.27 | 28.64 | 27.26 | 27.34 | 777,276 | -1.27(-4.44%) |
Dec 10, 2021 | 28.95 | 29.39 | 28.48 | 28.61 | 545,693 | -0.35(-1.21%) |
Dec 09, 2021 | 28.65 | 29.30 | 28.46 | 28.96 | 617,088 | +0.02(+0.07%) |
Dec 08, 2021 | 28.38 | 29.43 | 28.27 | 28.94 | 650,383 | +0.71(+2.52%) |
Dec 07, 2021 | 28.85 | 29.08 | 27.70 | 28.23 | 839,208 | +0.20(+0.71%) |
Dec 06, 2021 | 26.94 | 28.51 | 26.50 | 28.03 | 705,887 | +1.27(+4.75%) |
Dec 03, 2021 | 27.70 | 27.93 | 26.54 | 26.76 | 1,008,001 | -0.75(-2.73%) |
Dec 02, 2021 | 26.43 | 27.69 | 26.36 | 27.51 | 810,599 | +1.28(+4.88%) |