Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.12 | 28.39 | 28.12 | 28.39 | 1,101 | -0.06(-0.20%) |
Feb 25, 2022 | 28.12 | 28.45 | 28.30 | 28.45 | 1,171 | +0.27(+0.96%) |
Feb 24, 2022 | 25.65 | 28.18 | 25.65 | 28.18 | 5,883 | +1.38(+5.16%) |
Feb 23, 2022 | 28.08 | 28.08 | 26.80 | 26.80 | 1,334 | -1.12(-4.03%) |
Feb 22, 2022 | 27.81 | 28.26 | 27.92 | 5,448 | -0.15(-0.55%) | |
Feb 18, 2022 | 28.07 | 0 | -0.51(-1.77%) | |||
Feb 17, 2022 | 29.54 | 29.54 | 28.45 | 28.58 | 5,643 | -1.34(-4.49%) |
Feb 16, 2022 | 29.91 | 30.04 | 29.54 | 29.92 | 3,636 | -0.33(-1.10%) |
Feb 15, 2022 | 29.87 | 30.28 | 29.87 | 30.26 | 5,700 | +1.53(+5.33%) |
Feb 14, 2022 | 29.10 | 29.30 | 28.72 | 28.72 | 2,960 | -0.65(-2.23%) |
Feb 11, 2022 | 30.19 | 30.51 | 29.26 | 29.38 | 4,103 | -0.51(-1.70%) |
Feb 10, 2022 | 30.36 | 31.56 | 29.65 | 29.89 | 3,834 | -0.91(-2.96%) |
Feb 09, 2022 | 29.63 | 30.87 | 29.63 | 30.80 | 6,626 | +1.36(+4.63%) |
Feb 08, 2022 | 29.30 | 29.55 | 29.05 | 29.44 | 1,905 | -0.07(-0.24%) |
Feb 07, 2022 | 29.24 | 29.66 | 29.24 | 29.51 | 2,559 | +0.93(+3.26%) |
Feb 04, 2022 | 28.12 | 28.79 | 27.99 | 28.58 | 1,375 | +0.40(+1.40%) |
Feb 03, 2022 | 28.69 | 28.73 | 28.11 | 28.18 | 2,423 | -0.82(-2.83%) |
Feb 02, 2022 | 29.81 | 29.81 | 28.98 | 29.00 | 4,767 | -1.43(-4.71%) |
Feb 01, 2022 | 29.97 | 30.43 | 29.89 | 30.43 | 6,173 | +0.61(+2.03%) |
Jan 31, 2022 | 28.02 | 29.82 | 29.82 | 4,282 | +1.95(+6.98%) | |
Jan 28, 2022 | 27.09 | 27.88 | 26.79 | 27.88 | 1,821 | +0.75(+2.77%) |
Jan 27, 2022 | 28.80 | 28.80 | 27.13 | 27.13 | 7,431 | -1.52(-5.30%) |
Jan 26, 2022 | 29.48 | 30.48 | 28.55 | 28.64 | 4,836 | -0.57(-1.96%) |
Jan 25, 2022 | 29.11 | 29.66 | 28.60 | 29.22 | 5,418 | -0.52(-1.77%) |
Jan 24, 2022 | 28.25 | 29.74 | 27.52 | 29.74 | 10,360 | +0.62(+2.13%) |
Jan 21, 2022 | 29.68 | 29.83 | 29.12 | 29.12 | 4,354 | -0.70(-2.35%) |
Jan 20, 2022 | 31.18 | 31.43 | 29.82 | 29.82 | 2,526 | -0.66(-2.15%) |
Jan 19, 2022 | 30.84 | 31.38 | 30.48 | 30.48 | 1,851 | -0.35(-1.15%) |
Jan 18, 2022 | 32.29 | 32.29 | 30.83 | 30.83 | 3,815 | -2.11(-6.40%) |
Jan 14, 2022 | 32.94 | 0 | +0.69(+2.15%) | |||
Jan 13, 2022 | 33.51 | 33.58 | 32.24 | 32.24 | 2,799 | -1.18(-3.54%) |
Jan 12, 2022 | 33.63 | 33.91 | 33.43 | 33.43 | 7,474 | -1.16(-3.35%) |
Jan 11, 2022 | 34.58 | 34.68 | 34.58 | 34.58 | 605 | +0.48(+1.40%) |
Jan 10, 2022 | 34.17 | 34.17 | 33.22 | 34.11 | 4,679 | -0.40(-1.15%) |
Jan 07, 2022 | 34.91 | 34.95 | 34.50 | 34.50 | 3,367 | -0.79(-2.23%) |
Jan 06, 2022 | 35.60 | 35.67 | 34.88 | 35.29 | 3,851 | -0.61(-1.69%) |
Jan 05, 2022 | 38.08 | 38.30 | 35.90 | 35.90 | 7,205 | -2.25(-5.91%) |
Jan 04, 2022 | 39.45 | 39.45 | 37.94 | 38.15 | 3,355 | -1.57(-3.95%) |
Jan 03, 2022 | 38.43 | 39.72 | 38.43 | 39.72 | 2,095 | +1.33(+3.45%) |
Dec 31, 2021 | 38.99 | 38.99 | 38.38 | 38.39 | 3,166 | -0.49(-1.26%) |
Dec 30, 2021 | 38.96 | 39.42 | 38.88 | 38.88 | 1,216 | +0.47(+1.24%) |
Dec 29, 2021 | 38.35 | 38.47 | 38.11 | 38.40 | 5,191 | -0.33(-0.85%) |
Dec 28, 2021 | 39.31 | 40.19 | 38.73 | 38.73 | 1,940 | -0.75(-1.89%) |
Dec 27, 2021 | 39.89 | 39.89 | 39.48 | 39.48 | 1,275 | -1.05(-2.58%) |
Dec 23, 2021 | 39.60 | 40.68 | 39.60 | 40.53 | 4,709 | +0.99(+2.50%) |
Dec 22, 2021 | 39.26 | 39.62 | 39.09 | 39.54 | 4,652 | -0.05(-0.11%) |
Dec 21, 2021 | 39.23 | 39.58 | 39.23 | 39.58 | 853 | +0.20(+0.52%) |
Dec 20, 2021 | 38.86 | 39.45 | 38.54 | 39.38 | 1,712 | -0.08(-0.20%) |
Dec 17, 2021 | 37.43 | 39.57 | 37.06 | 39.46 | 4,243 | +1.66(+4.39%) |
Dec 16, 2021 | 39.01 | 39.09 | 37.54 | 37.80 | 17,035 | -0.98(-2.54%) |
Dec 15, 2021 | 36.79 | 38.78 | 36.60 | 38.78 | 1,493 | +1.56(+4.19%) |
Dec 14, 2021 | 37.81 | 37.96 | 37.18 | 37.22 | 2,560 | -1.03(-2.69%) |
Dec 13, 2021 | 38.06 | 38.45 | 38.06 | 38.25 | 2,052 | +0.27(+0.71%) |
Dec 10, 2021 | 39.25 | 39.25 | 37.97 | 37.98 | 1,676 | -0.89(-2.30%) |
Dec 09, 2021 | 39.78 | 39.78 | 38.87 | 38.87 | 7,251 | -1.51(-3.75%) |
Dec 08, 2021 | 39.78 | 40.71 | 39.78 | 40.39 | 30,906 | +0.86(+2.17%) |
Dec 07, 2021 | 39.40 | 40.48 | 39.40 | 39.53 | 6,995 | +1.87(+4.97%) |
Dec 06, 2021 | 37.37 | 37.84 | 37.33 | 37.66 | 976 | -0.14(-0.37%) |
Dec 03, 2021 | 38.86 | 38.98 | 37.80 | 37.80 | 2,154 | -1.98(-4.97%) |
Dec 02, 2021 | 38.86 | 39.78 | 38.49 | 39.78 | 2,905 | +0.88(+2.26%) |