Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.60 | 24.77 | 22.44 | 23.04 | 397,746 | +0.13(+0.57%) |
Feb 25, 2022 | 23.27 | 23.01 | 22.23 | 22.91 | 342,906 | -0.34(-1.46%) |
Feb 24, 2022 | 20.02 | 23.92 | 19.89 | 23.25 | 520,165 | +2.04(+9.62%) |
Feb 23, 2022 | 21.19 | 21.75 | 20.38 | 21.21 | 612,617 | +0.21(+1.00%) |
Feb 22, 2022 | 21.07 | 21.77 | 19.95 | 21.00 | 738,783 | -0.21(-0.99%) |
Feb 18, 2022 | 21.21 | 0 | -2.66(-11.14%) | |||
Feb 17, 2022 | 25.77 | 26.85 | 22.57 | 23.87 | 2,084,521 | -6.44(-21.25%) |
Feb 16, 2022 | 29.47 | 30.69 | 28.53 | 30.31 | 366,608 | +0.48(+1.61%) |
Feb 15, 2022 | 30.15 | 30.29 | 28.91 | 29.83 | 162,475 | +0.35(+1.19%) |
Feb 14, 2022 | 28.97 | 30.86 | 28.97 | 29.48 | 532,441 | +0.51(+1.76%) |
Feb 11, 2022 | 29.73 | 30.30 | 27.94 | 28.97 | 369,351 | -0.74(-2.49%) |
Feb 10, 2022 | 30.00 | 31.29 | 29.25 | 29.71 | 223,552 | -1.04(-3.38%) |
Feb 09, 2022 | 30.34 | 31.00 | 29.83 | 30.75 | 228,379 | +0.75(+2.50%) |
Feb 08, 2022 | 29.38 | 30.08 | 29.10 | 30.00 | 189,642 | +0.31(+1.04%) |
Feb 07, 2022 | 29.53 | 30.72 | 29.17 | 29.69 | 285,689 | +0.12(+0.41%) |
Feb 04, 2022 | 27.50 | 30.39 | 27.15 | 29.57 | 407,592 | +1.72(+6.18%) |
Feb 03, 2022 | 27.45 | 28.97 | 27.85 | 522,225 | -0.65(-2.28%) | |
Feb 02, 2022 | 28.76 | 28.84 | 27.17 | 28.50 | 344,849 | -0.27(-0.94%) |
Feb 01, 2022 | 26.46 | 28.98 | 25.96 | 28.77 | 400,421 | +2.49(+9.47%) |
Jan 31, 2022 | 24.75 | 26.78 | 26.28 | 294,952 | +2.54(+10.70%) | |
Jan 28, 2022 | 22.94 | 23.90 | 22.28 | 23.74 | 173,032 | +1.00(+4.40%) |
Jan 27, 2022 | 24.21 | 24.35 | 22.70 | 22.74 | 153,234 | -1.11(-4.65%) |
Jan 26, 2022 | 25.08 | 26.00 | 23.67 | 23.85 | 272,515 | -0.72(-2.93%) |
Jan 25, 2022 | 25.41 | 26.29 | 23.86 | 24.57 | 718,739 | -1.80(-6.83%) |
Jan 24, 2022 | 24.36 | 26.50 | 23.03 | 26.37 | 281,189 | +1.46(+5.86%) |
Jan 21, 2022 | 25.70 | 26.07 | 24.68 | 24.91 | 423,840 | -1.14(-4.38%) |
Jan 20, 2022 | 26.40 | 27.67 | 25.95 | 26.05 | 187,246 | -0.10(-0.38%) |
Jan 19, 2022 | 26.18 | 26.99 | 25.55 | 26.15 | 193,082 | +0.13(+0.50%) |
Jan 18, 2022 | 27.93 | 28.09 | 25.68 | 26.02 | 440,659 | -2.21(-7.83%) |
Jan 14, 2022 | 28.23 | 0 | -1.55(-5.20%) | |||
Jan 13, 2022 | 30.96 | 31.80 | 29.71 | 29.78 | 577,649 | -1.08(-3.50%) |
Jan 12, 2022 | 30.37 | 31.33 | 30.30 | 30.86 | 278,867 | +0.63(+2.08%) |
Jan 11, 2022 | 28.47 | 30.60 | 28.11 | 30.23 | 262,222 | +1.85(+6.52%) |
Jan 10, 2022 | 28.15 | 28.44 | 26.83 | 28.38 | 396,355 | +0.11(+0.39%) |
Jan 07, 2022 | 27.59 | 28.84 | 27.52 | 28.27 | 210,371 | +0.14(+0.50%) |
Jan 06, 2022 | 27.51 | 28.73 | 26.64 | 28.13 | 431,005 | +0.63(+2.29%) |
Jan 05, 2022 | 30.44 | 30.69 | 27.09 | 27.50 | 675,721 | -3.17(-10.34%) |
Jan 04, 2022 | 33.86 | 34.39 | 28.59 | 30.67 | 600,283 | -3.36(-9.87%) |
Jan 03, 2022 | 35.00 | 35.00 | 33.03 | 34.03 | 391,032 | -0.95(-2.72%) |
Dec 31, 2021 | 35.14 | 36.79 | 34.77 | 34.98 | 412,185 | -0.02(-0.06%) |
Dec 30, 2021 | 33.24 | 35.28 | 33.24 | 35.00 | 316,093 | +1.64(+4.92%) |
Dec 29, 2021 | 32.63 | 33.99 | 32.16 | 33.36 | 258,615 | +0.65(+1.99%) |
Dec 28, 2021 | 31.40 | 33.21 | 31.40 | 32.71 | 274,816 | +1.28(+4.07%) |
Dec 27, 2021 | 31.56 | 32.33 | 31.15 | 31.43 | 198,147 | -0.12(-0.38%) |
Dec 23, 2021 | 30.56 | 31.58 | 30.35 | 31.55 | 432,931 | +0.87(+2.84%) |
Dec 22, 2021 | 28.50 | 30.77 | 28.50 | 30.68 | 212,719 | +2.09(+7.31%) |
Dec 21, 2021 | 27.01 | 29.11 | 26.90 | 28.59 | 336,010 | +1.75(+6.52%) |
Dec 20, 2021 | 27.63 | 27.63 | 26.58 | 26.84 | 248,789 | -1.05(-3.76%) |
Dec 17, 2021 | 27.34 | 28.66 | 26.76 | 27.89 | 505,736 | +0.50(+1.83%) |
Dec 16, 2021 | 28.16 | 28.31 | 26.83 | 27.39 | 373,064 | -0.45(-1.62%) |
Dec 15, 2021 | 28.00 | 28.08 | 27.11 | 27.84 | 357,125 | -0.07(-0.25%) |
Dec 14, 2021 | 27.17 | 28.48 | 27.00 | 27.91 | 591,238 | +0.38(+1.38%) |
Dec 13, 2021 | 28.29 | 28.97 | 27.51 | 27.53 | 448,122 | -0.61(-2.17%) |
Dec 10, 2021 | 28.58 | 29.23 | 27.52 | 28.14 | 506,507 | +0.88(+3.23%) |
Dec 09, 2021 | 30.66 | 30.75 | 26.64 | 27.26 | 901,018 | -3.58(-11.61%) |
Dec 08, 2021 | 29.97 | 31.09 | 29.68 | 30.84 | 534,622 | +1.18(+3.98%) |
Dec 07, 2021 | 29.46 | 30.36 | 28.83 | 29.66 | 298,219 | +0.80(+2.77%) |
Dec 06, 2021 | 26.96 | 29.02 | 26.68 | 28.86 | 216,081 | +1.58(+5.79%) |
Dec 03, 2021 | 27.61 | 27.77 | 26.54 | 27.28 | 236,255 | -0.35(-1.27%) |
Dec 02, 2021 | 28.59 | 29.48 | 27.25 | 27.63 | 237,749 | -0.83(-2.92%) |