Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.74 | 29.07 | 28.38 | 28.83 | 89,564 | -0.09(-0.31%) |
Feb 25, 2022 | 28.95 | 29.24 | 28.73 | 28.92 | 108,213 | +0.05(+0.17%) |
Feb 24, 2022 | 28.26 | 29.05 | 27.79 | 28.87 | 112,005 | -0.04(-0.14%) |
Feb 23, 2022 | 30.21 | 30.35 | 28.61 | 28.91 | 97,006 | -1.05(-3.50%) |
Feb 22, 2022 | 29.67 | 30.92 | 29.67 | 29.96 | 140,933 | +0.25(+0.84%) |
Feb 18, 2022 | 29.71 | 0 | +0.63(+2.17%) | |||
Feb 17, 2022 | 27.53 | 29.31 | 27.49 | 29.08 | 171,689 | +1.08(+3.86%) |
Feb 16, 2022 | 29.01 | 29.81 | 25.51 | 28.00 | 717,627 | -5.17(-15.59%) |
Feb 15, 2022 | 32.29 | 33.69 | 32.29 | 33.17 | 81,620 | +1.09(+3.40%) |
Feb 14, 2022 | 31.77 | 32.33 | 31.51 | 32.08 | 65,905 | +0.47(+1.49%) |
Feb 11, 2022 | 31.38 | 31.80 | 31.18 | 31.61 | 52,482 | +0.40(+1.28%) |
Feb 10, 2022 | 31.30 | 32.38 | 30.98 | 31.21 | 70,298 | -0.44(-1.39%) |
Feb 09, 2022 | 32.15 | 32.58 | 31.54 | 31.65 | 55,895 | -0.31(-0.97%) |
Feb 08, 2022 | 30.77 | 32.03 | 30.72 | 31.96 | 61,548 | +1.34(+4.38%) |
Feb 07, 2022 | 30.96 | 31.31 | 30.52 | 30.62 | 63,901 | -0.57(-1.83%) |
Feb 04, 2022 | 30.82 | 31.46 | 30.31 | 31.19 | 82,709 | -0.01(-0.03%) |
Feb 03, 2022 | 31.02 | 31.20 | 57,390 | -0.26(-0.83%) | ||
Feb 02, 2022 | 31.95 | 32.03 | 31.28 | 31.46 | 108,023 | -0.52(-1.63%) |
Feb 01, 2022 | 31.97 | 32.39 | 31.58 | 31.98 | 100,859 | +0.36(+1.14%) |
Jan 31, 2022 | 31.53 | 30.33 | 31.62 | 113,627 | +0.02(+0.06%) | |
Jan 28, 2022 | 30.89 | 31.67 | 30.05 | 31.60 | 80,095 | +0.63(+2.03%) |
Jan 27, 2022 | 31.20 | 31.91 | 30.89 | 30.97 | 54,157 | -0.27(-0.86%) |
Jan 26, 2022 | 33.01 | 33.27 | 31.01 | 31.24 | 99,991 | -1.52(-4.64%) |
Jan 25, 2022 | 32.25 | 33.18 | 31.49 | 32.76 | 86,782 | +0.03(+0.09%) |
Jan 24, 2022 | 32.38 | 32.88 | 31.47 | 32.73 | 129,757 | +0.25(+0.77%) |
Jan 21, 2022 | 33.84 | 34.51 | 32.40 | 32.48 | 118,098 | -1.49(-4.39%) |
Jan 20, 2022 | 34.69 | 35.48 | 33.87 | 33.97 | 88,280 | -0.77(-2.22%) |
Jan 19, 2022 | 35.19 | 35.75 | 34.70 | 34.74 | 52,985 | -0.54(-1.53%) |
Jan 18, 2022 | 36.26 | 36.26 | 34.61 | 35.28 | 105,198 | -1.34(-3.66%) |
Jan 14, 2022 | 36.62 | 0 | -0.15(-0.41%) | |||
Jan 13, 2022 | 36.98 | 37.56 | 36.59 | 36.77 | 49,454 | +0.11(+0.30%) |
Jan 12, 2022 | 36.02 | 36.89 | 35.89 | 36.66 | 73,296 | +0.53(+1.47%) |
Jan 11, 2022 | 36.88 | 36.88 | 36.11 | 36.13 | 57,632 | -0.90(-2.43%) |
Jan 10, 2022 | 36.57 | 37.27 | 36.22 | 37.03 | 77,131 | +0.17(+0.46%) |
Jan 07, 2022 | 37.60 | 37.86 | 36.83 | 36.86 | 76,438 | -0.75(-1.99%) |
Jan 06, 2022 | 38.24 | 38.88 | 37.51 | 37.61 | 79,853 | -0.56(-1.47%) |
Jan 05, 2022 | 37.66 | 38.78 | 37.66 | 38.17 | 83,547 | +0.41(+1.09%) |
Jan 04, 2022 | 37.26 | 38.07 | 37.15 | 37.76 | 87,066 | +0.74(+2.00%) |
Jan 03, 2022 | 37.13 | 37.58 | 36.53 | 37.02 | 66,642 | +0.35(+0.95%) |
Dec 31, 2021 | 37.13 | 37.21 | 36.49 | 36.67 | 67,778 | -0.75(-2.00%) |
Dec 30, 2021 | 37.21 | 37.71 | 36.76 | 37.42 | 56,547 | +0.52(+1.41%) |
Dec 29, 2021 | 36.67 | 37.06 | 36.12 | 36.90 | 122,721 | +0.30(+0.82%) |
Dec 28, 2021 | 36.69 | 37.58 | 36.55 | 36.60 | 76,526 | -0.31(-0.84%) |
Dec 27, 2021 | 36.35 | 37.00 | 35.98 | 36.91 | 84,820 | +0.85(+2.36%) |
Dec 23, 2021 | 36.38 | 36.68 | 35.59 | 36.06 | 79,967 | -0.09(-0.25%) |
Dec 22, 2021 | 35.83 | 36.68 | 35.16 | 36.15 | 105,423 | +0.65(+1.83%) |
Dec 21, 2021 | 35.49 | 36.80 | 35.30 | 35.50 | 134,976 | +0.23(+0.65%) |
Dec 20, 2021 | 39.60 | 39.60 | 34.96 | 35.27 | 451,429 | -4.59(-11.52%) |
Dec 17, 2021 | 40.28 | 40.90 | 39.64 | 39.86 | 474,691 | -0.52(-1.29%) |
Dec 16, 2021 | 40.94 | 41.46 | 40.15 | 40.38 | 108,719 | -0.73(-1.78%) |
Dec 15, 2021 | 39.26 | 41.32 | 39.10 | 41.11 | 115,557 | +1.70(+4.31%) |
Dec 14, 2021 | 40.43 | 40.82 | 39.22 | 39.41 | 119,018 | -1.25(-3.07%) |
Dec 13, 2021 | 41.06 | 41.09 | 40.49 | 40.66 | 86,156 | -0.51(-1.24%) |
Dec 10, 2021 | 41.60 | 41.60 | 40.88 | 41.17 | 67,786 | -0.45(-1.08%) |
Dec 09, 2021 | 41.74 | 41.96 | 41.20 | 41.62 | 47,696 | -0.61(-1.44%) |
Dec 08, 2021 | 43.10 | 43.64 | 42.21 | 42.23 | 80,587 | -1.02(-2.36%) |
Dec 07, 2021 | 43.00 | 43.67 | 43.00 | 43.25 | 86,385 | +0.48(+1.12%) |
Dec 06, 2021 | 42.28 | 42.87 | 42.04 | 42.77 | 74,299 | +0.75(+1.78%) |
Dec 03, 2021 | 41.18 | 42.16 | 41.01 | 42.02 | 92,843 | +0.57(+1.38%) |
Dec 02, 2021 | 40.60 | 41.70 | 40.32 | 41.45 | 73,685 | +1.24(+3.08%) |