Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.03 | 27.26 | 26.00 | 26.85 | 651,889 | +0.48(+1.82%) |
Feb 25, 2022 | 26.43 | 26.40 | 25.68 | 26.37 | 779,212 | +0.11(+0.42%) |
Feb 24, 2022 | 24.01 | 26.40 | 23.76 | 26.26 | 1,085,157 | +1.35(+5.42%) |
Feb 23, 2022 | 26.38 | 26.38 | 24.86 | 24.91 | 693,097 | -1.29(-4.92%) |
Feb 22, 2022 | 26.69 | 26.88 | 26.05 | 26.20 | 680,772 | -0.80(-2.96%) |
Feb 18, 2022 | 27.00 | 0 | -1.40(-4.93%) | |||
Feb 17, 2022 | 29.05 | 29.05 | 28.24 | 28.40 | 318,841 | -1.02(-3.47%) |
Feb 16, 2022 | 29.67 | 29.80 | 29.05 | 29.42 | 381,836 | -0.28(-0.94%) |
Feb 15, 2022 | 29.12 | 29.80 | 29.12 | 29.70 | 506,813 | +1.01(+3.52%) |
Feb 14, 2022 | 28.66 | 28.98 | 28.29 | 28.69 | 460,495 | +0.21(+0.74%) |
Feb 11, 2022 | 29.04 | 29.41 | 28.22 | 28.48 | 357,214 | -0.54(-1.86%) |
Feb 10, 2022 | 29.07 | 30.02 | 28.83 | 29.02 | 543,301 | -0.67(-2.26%) |
Feb 09, 2022 | 29.35 | 29.77 | 29.21 | 29.69 | 457,050 | +0.77(+2.66%) |
Feb 08, 2022 | 28.32 | 29.08 | 28.18 | 28.92 | 324,300 | +0.50(+1.76%) |
Feb 07, 2022 | 28.01 | 28.94 | 27.92 | 28.42 | 411,208 | +0.41(+1.46%) |
Feb 04, 2022 | 27.10 | 28.31 | 26.79 | 28.01 | 413,614 | +0.65(+2.38%) |
Feb 03, 2022 | 28.04 | 27.32 | 27.36 | 777,895 | -1.13(-3.97%) | |
Feb 02, 2022 | 30.12 | 30.27 | 28.39 | 28.49 | 805,954 | -1.82(-6.00%) |
Feb 01, 2022 | 29.87 | 30.63 | 29.35 | 30.31 | 667,863 | +0.44(+1.47%) |
Jan 31, 2022 | 28.44 | 30.00 | 29.87 | 609,630 | +1.17(+4.08%) | |
Jan 28, 2022 | 28.17 | 28.71 | 27.15 | 28.70 | 575,495 | +0.34(+1.20%) |
Jan 27, 2022 | 30.33 | 30.42 | 28.23 | 28.36 | 611,924 | -1.61(-5.37%) |
Jan 26, 2022 | 30.63 | 31.02 | 29.91 | 29.97 | 500,167 | -0.17(-0.56%) |
Jan 25, 2022 | 30.18 | 30.58 | 29.42 | 30.14 | 559,402 | -0.60(-1.95%) |
Jan 24, 2022 | 29.80 | 30.85 | 29.18 | 30.74 | 631,881 | +0.28(+0.92%) |
Jan 21, 2022 | 30.94 | 31.54 | 30.46 | 30.46 | 663,178 | -0.59(-1.90%) |
Jan 20, 2022 | 30.59 | 31.68 | 30.47 | 31.05 | 736,415 | +0.55(+1.80%) |
Jan 19, 2022 | 31.15 | 31.24 | 30.47 | 30.50 | 305,331 | -0.61(-1.96%) |
Jan 18, 2022 | 31.84 | 31.88 | 30.90 | 31.11 | 581,117 | -1.15(-3.56%) |
Jan 14, 2022 | 32.26 | 0 | -0.96(-2.89%) | |||
Jan 13, 2022 | 33.94 | 34.11 | 33.13 | 33.22 | 277,733 | -0.48(-1.42%) |
Jan 12, 2022 | 34.39 | 34.39 | 33.45 | 33.70 | 479,879 | -0.47(-1.38%) |
Jan 11, 2022 | 34.00 | 34.61 | 33.58 | 34.17 | 649,177 | +0.28(+0.83%) |
Jan 10, 2022 | 34.17 | 34.39 | 33.24 | 33.89 | 604,570 | -0.54(-1.57%) |
Jan 07, 2022 | 34.63 | 35.23 | 34.33 | 34.43 | 475,755 | -0.39(-1.12%) |
Jan 06, 2022 | 35.37 | 35.55 | 34.70 | 34.82 | 466,646 | -0.32(-0.91%) |
Jan 05, 2022 | 35.88 | 36.50 | 35.06 | 35.14 | 617,909 | -0.69(-1.93%) |
Jan 04, 2022 | 36.28 | 36.45 | 35.57 | 35.83 | 496,536 | -0.28(-0.78%) |
Jan 03, 2022 | 35.40 | 36.49 | 35.22 | 36.11 | 571,044 | +0.96(+2.73%) |
Dec 31, 2021 | 35.35 | 35.98 | 34.97 | 35.15 | 580,742 | -0.36(-1.01%) |
Dec 30, 2021 | 35.50 | 36.11 | 35.46 | 35.51 | 362,028 | -0.09(-0.25%) |
Dec 29, 2021 | 36.10 | 36.40 | 35.57 | 35.60 | 346,952 | -0.49(-1.36%) |
Dec 28, 2021 | 35.94 | 36.36 | 35.91 | 36.09 | 382,027 | +0.00(+0.00%) |
Dec 27, 2021 | 36.45 | 36.45 | 35.98 | 36.09 | 440,016 | -0.05(-0.14%) |
Dec 23, 2021 | 35.49 | 36.33 | 35.26 | 36.14 | 705,262 | +0.86(+2.44%) |
Dec 22, 2021 | 33.92 | 35.42 | 33.92 | 35.28 | 1,704,466 | +1.45(+4.29%) |
Dec 21, 2021 | 33.23 | 34.78 | 33.17 | 33.83 | 1,384,752 | +0.99(+3.01%) |
Dec 20, 2021 | 32.18 | 33.12 | 31.87 | 32.84 | 699,258 | +0.38(+1.17%) |
Dec 17, 2021 | 33.07 | 33.68 | 32.34 | 32.46 | 1,793,906 | -0.98(-2.93%) |
Dec 16, 2021 | 33.30 | 33.92 | 32.96 | 33.44 | 1,067,473 | +0.53(+1.61%) |
Dec 15, 2021 | 33.18 | 33.18 | 31.80 | 32.91 | 1,045,234 | -0.43(-1.29%) |
Dec 14, 2021 | 33.83 | 34.08 | 33.05 | 33.34 | 654,637 | -0.76(-2.23%) |
Dec 13, 2021 | 34.02 | 34.61 | 33.69 | 34.10 | 598,954 | +0.21(+0.62%) |
Dec 10, 2021 | 34.31 | 34.72 | 33.62 | 33.89 | 475,025 | -0.14(-0.41%) |
Dec 09, 2021 | 33.77 | 34.25 | 33.30 | 34.03 | 800,539 | +0.02(+0.06%) |
Dec 08, 2021 | 32.00 | 34.17 | 31.91 | 34.01 | 640,140 | +2.28(+7.19%) |
Dec 07, 2021 | 31.41 | 32.37 | 31.25 | 31.73 | 419,564 | +0.64(+2.06%) |
Dec 06, 2021 | 29.93 | 31.55 | 29.59 | 31.09 | 573,448 | +1.52(+5.14%) |
Dec 03, 2021 | 29.75 | 29.86 | 29.19 | 29.57 | 604,829 | -0.14(-0.47%) |
Dec 02, 2021 | 29.41 | 30.18 | 29.40 | 29.71 | 728,952 | +0.47(+1.61%) |