Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.81 | 30.04 | 29.17 | 29.28 | 15,265 | -0.12(-0.42%) |
Feb 25, 2022 | 29.83 | 29.91 | 29.34 | 29.40 | 45,490 | -0.66(-2.20%) |
Feb 24, 2022 | 35.31 | 35.31 | 30.02 | 30.06 | 29,363 | -2.67(-8.16%) |
Feb 23, 2022 | 30.39 | 32.82 | 30.35 | 32.74 | 12,654 | +1.39(+4.45%) |
Feb 22, 2022 | 31.45 | 32.15 | 30.16 | 31.34 | 75,250 | +0.76(+2.48%) |
Feb 18, 2022 | 30.58 | 0 | +0.86(+2.91%) | |||
Feb 17, 2022 | 28.47 | 29.82 | 28.45 | 29.72 | 15,316 | +1.78(+6.38%) |
Feb 16, 2022 | 28.38 | 28.84 | 27.74 | 27.94 | 14,477 | +0.16(+0.57%) |
Feb 15, 2022 | 28.33 | 28.64 | 27.71 | 27.78 | 43,068 | -1.73(-5.86%) |
Feb 14, 2022 | 29.75 | 29.93 | 28.84 | 29.51 | 68,043 | +0.19(+0.64%) |
Feb 11, 2022 | 27.80 | 29.60 | 27.33 | 29.32 | 57,536 | +1.70(+6.15%) |
Feb 10, 2022 | 27.60 | 27.80 | 26.42 | 27.62 | 50,643 | +1.32(+5.03%) |
Feb 09, 2022 | 26.86 | 27.14 | 26.30 | 26.30 | 11,379 | -1.45(-5.21%) |
Feb 08, 2022 | 28.43 | 28.72 | 27.59 | 27.74 | 2,056 | -0.60(-2.12%) |
Feb 07, 2022 | 27.99 | 28.63 | 27.51 | 28.34 | 9,897 | +0.41(+1.45%) |
Feb 04, 2022 | 28.82 | 28.96 | 27.38 | 27.94 | 21,890 | -0.46(-1.61%) |
Feb 03, 2022 | 27.89 | 28.52 | 28.40 | 14,230 | +2.26(+8.64%) | |
Feb 02, 2022 | 26.00 | 26.74 | 25.81 | 26.14 | 10,065 | -0.84(-3.11%) |
Feb 01, 2022 | 27.14 | 27.91 | 26.98 | 26.98 | 30,710 | -0.26(-0.94%) |
Jan 31, 2022 | 28.66 | 27.16 | 27.23 | 23,921 | -1.71(-5.90%) | |
Jan 28, 2022 | 31.13 | 31.77 | 29.19 | 28.94 | 14,685 | -2.39(-7.62%) |
Jan 27, 2022 | 30.16 | 31.61 | 29.55 | 31.33 | 6,775 | +0.57(+1.86%) |
Jan 26, 2022 | 29.21 | 31.57 | 29.08 | 30.76 | 34,599 | -0.46(-1.47%) |
Jan 25, 2022 | 30.65 | 31.69 | 30.20 | 31.22 | 30,345 | +1.55(+5.23%) |
Jan 24, 2022 | 31.39 | 33.23 | 29.67 | 29.67 | 50,410 | -0.35(-1.17%) |
Jan 21, 2022 | 29.23 | 30.05 | 28.31 | 30.02 | 38,985 | +1.15(+3.97%) |
Jan 20, 2022 | 27.44 | 28.93 | 26.95 | 28.87 | 9,503 | +0.74(+2.63%) |
Jan 19, 2022 | 27.44 | 28.13 | 26.58 | 28.13 | 12,336 | +0.67(+2.44%) |
Jan 18, 2022 | 26.70 | 27.46 | 26.54 | 27.46 | 8,390 | +1.49(+5.72%) |
Jan 14, 2022 | 25.98 | 0 | -0.62(-2.32%) | |||
Jan 13, 2022 | 24.78 | 26.63 | 24.78 | 26.59 | 9,966 | +1.58(+6.33%) |
Jan 12, 2022 | 24.52 | 25.26 | 24.45 | 25.01 | 17,780 | -0.18(-0.70%) |
Jan 11, 2022 | 25.93 | 26.46 | 25.12 | 25.19 | 9,971 | -0.60(-2.33%) |
Jan 10, 2022 | 27.34 | 27.65 | 25.79 | 25.79 | 30,098 | -0.46(-1.75%) |
Jan 07, 2022 | 25.61 | 26.56 | 25.61 | 26.24 | 19,409 | +0.50(+1.92%) |
Jan 06, 2022 | 25.82 | 25.89 | 25.15 | 25.75 | 78,954 | +0.14(+0.55%) |
Jan 05, 2022 | 24.34 | 25.64 | 24.13 | 25.61 | 9,413 | +1.83(+7.72%) |
Jan 04, 2022 | 23.03 | 24.25 | 23.03 | 23.78 | 3,277 | +0.57(+2.44%) |
Jan 03, 2022 | 23.18 | 23.67 | 23.18 | 23.21 | 8,204 | -0.32(-1.36%) |
Dec 31, 2021 | 23.39 | 23.53 | 23.07 | 23.53 | 1,513 | +0.46(+1.99%) |
Dec 30, 2021 | 22.96 | 23.21 | 22.72 | 23.07 | 1,758 | +0.20(+0.89%) |
Dec 29, 2021 | 22.96 | 23.10 | 22.82 | 22.87 | 1,150 | -0.09(-0.38%) |
Dec 28, 2021 | 22.47 | 22.96 | 22.47 | 22.95 | 12,676 | +0.36(+1.60%) |
Dec 27, 2021 | 23.25 | 23.25 | 22.58 | 22.59 | 5,400 | -0.81(-3.48%) |
Dec 23, 2021 | 23.81 | 23.81 | 23.32 | 23.40 | 5,340 | -0.46(-1.93%) |
Dec 22, 2021 | 24.24 | 24.24 | 23.87 | 23.87 | 3,185 | -0.40(-1.66%) |
Dec 21, 2021 | 25.15 | 25.40 | 24.27 | 24.27 | 4,836 | -1.52(-5.88%) |
Dec 20, 2021 | 26.14 | 26.14 | 25.57 | 25.79 | 15,438 | +0.67(+2.67%) |
Dec 17, 2021 | 25.33 | 25.75 | 24.76 | 25.12 | 6,293 | +0.19(+0.76%) |
Dec 16, 2021 | 23.32 | 25.25 | 23.25 | 24.93 | 7,718 | +1.40(+5.95%) |
Dec 15, 2021 | 24.97 | 25.35 | 23.53 | 23.53 | 8,215 | -1.32(-5.33%) |
Dec 14, 2021 | 24.55 | 25.36 | 24.55 | 24.85 | 8,059 | +0.87(+3.61%) |
Dec 13, 2021 | 23.39 | 23.99 | 23.11 | 23.99 | 10,496 | +0.60(+2.56%) |
Dec 10, 2021 | 23.49 | 23.85 | 23.35 | 23.39 | 4,135 | -0.69(-2.86%) |
Dec 09, 2021 | 23.39 | 24.08 | 23.21 | 24.08 | 9,436 | +0.55(+2.33%) |
Dec 08, 2021 | 23.70 | 23.95 | 23.53 | 23.53 | 3,471 | -0.25(-1.05%) |
Dec 07, 2021 | 24.45 | 24.69 | 23.78 | 23.78 | 12,830 | -2.01(-7.79%) |
Dec 06, 2021 | 26.17 | 26.60 | 25.57 | 25.78 | 24,408 | -0.37(-1.42%) |
Dec 03, 2021 | 25.98 | 26.74 | 25.96 | 26.15 | 23,003 | +0.88(+3.49%) |
Dec 02, 2021 | 25.93 | 26.34 | 24.94 | 25.27 | 64,170 | -0.44(-1.73%) |