Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.75 | 55 | -1.43(-5.07%) | |||
Feb 25, 2022 | 28.22 | 28.22 | 27.68 | 28.18 | 6,509 | +0.64(+2.32%) |
Feb 24, 2022 | 27.54 | 27.54 | 26.85 | 27.54 | 638 | -2.10(-7.09%) |
Feb 22, 2022 | 29.64 | 239 | -1.13(-3.67%) | |||
Feb 18, 2022 | 30.77 | 0 | -0.55(-1.76%) | |||
Feb 17, 2022 | 31.32 | 31.32 | 31.10 | 31.32 | 1,312 | -0.14(-0.44%) |
Feb 16, 2022 | 31.85 | 31.85 | 31.10 | 31.46 | 73,284 | -1.01(-3.12%) |
Feb 15, 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 183 | +0.69(+2.17%) |
Feb 14, 2022 | 31.56 | 31.78 | 31.56 | 31.78 | 1,461 | +0.12(+0.38%) |
Feb 11, 2022 | 31.99 | 32.62 | 31.66 | 31.66 | 581 | -0.76(-2.34%) |
Feb 10, 2022 | 32.50 | 32.66 | 32.42 | 32.42 | 5,303 | -0.12(-0.37%) |
Feb 09, 2022 | 33.09 | 33.09 | 32.54 | 32.54 | 624 | +0.98(+3.11%) |
Feb 03, 2022 | 31.56 | 196 | -0.58(-1.80%) | |||
Feb 02, 2022 | 32.90 | 32.90 | 32.06 | 32.14 | 1,965 | +0.42(+1.32%) |
Feb 01, 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 322 | +1.14(+3.73%) |
Jan 31, 2022 | 30.58 | 32.00 | 30.58 | 30.58 | 17,342 | -0.83(-2.64%) |
Jan 28, 2022 | 31.41 | 31.41 | 31.41 | 31.41 | 331 | -0.22(-0.70%) |
Jan 27, 2022 | 31.53 | 31.63 | 31.53 | 31.63 | 487 | +0.68(+2.20%) |
Jan 26, 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 1,739 | +0.34(+1.11%) |
Jan 25, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 151 | +0.39(+1.29%) |
Jan 24, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 434 | -0.78(-2.52%) |
Jan 21, 2022 | 31.37 | 31.37 | 31.00 | 31.00 | 1,440 | -1.35(-4.19%) |
Jan 18, 2022 | 32.35 | 7 | +0.80(+2.55%) | |||
Jan 14, 2022 | 31.55 | 0 | -0.02(-0.06%) | |||
Jan 13, 2022 | 32.05 | 32.05 | 31.57 | 31.57 | 3,735 | -0.43(-1.34%) |
Jan 12, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 1,800 | +0.25(+0.79%) |
Jan 11, 2022 | 31.92 | 31.92 | 31.75 | 31.75 | 1,805 | +1.09(+3.54%) |
Jan 10, 2022 | 31.90 | 31.90 | 30.66 | 30.66 | 856 | -0.44(-1.40%) |
Jan 07, 2022 | 30.55 | 31.63 | 30.55 | 31.10 | 2,802 | +0.70(+2.30%) |
Jan 06, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 359 | -0.57(-1.84%) |
Jan 05, 2022 | 30.97 | 31.05 | 30.97 | 30.97 | 13,905 | +0.49(+1.61%) |
Jan 04, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 9,414 | +0.40(+1.33%) |
Jan 03, 2022 | 30.00 | 30.08 | 30.00 | 30.08 | 1,910 | +0.45(+1.51%) |
Dec 31, 2021 | 29.63 | 29.63 | 29.63 | 29.63 | 499 | -0.18(-0.60%) |
Dec 30, 2021 | 29.81 | 29.81 | 29.81 | 29.81 | 188 | +0.08(+0.27%) |
Dec 29, 2021 | 29.73 | 29.73 | 29.73 | 29.73 | 380 | +0.38(+1.29%) |
Dec 28, 2021 | 29.92 | 30.00 | 29.35 | 29.35 | 19,996 | -0.56(-1.87%) |
Dec 27, 2021 | 29.91 | 29.91 | 29.91 | 29.91 | 155 | +0.60(+2.05%) |
Dec 23, 2021 | 29.31 | 29.31 | 29.31 | 29.31 | 131 | +0.92(+3.25%) |
Dec 22, 2021 | 28.39 | 28.70 | 28.39 | 28.39 | 1,283 | -0.70(-2.41%) |
Dec 21, 2021 | 29.01 | 29.09 | 29.01 | 29.09 | 654 | +0.12(+0.41%) |
Dec 17, 2021 | 28.97 | 28.97 | 28.97 | 32 | +0.19(+0.67%) | |
Dec 16, 2021 | 29.23 | 29.23 | 28.78 | 28.78 | 773 | +0.54(+1.90%) |
Dec 15, 2021 | 28.24 | 29.23 | 28.24 | 28.24 | 6,898 | +0.10(+0.36%) |
Dec 14, 2021 | 28.14 | 28.14 | 28.14 | 28.14 | 315 | +0.19(+0.68%) |
Dec 13, 2021 | 27.95 | 27.95 | 27.95 | 27.95 | 1,042 | -0.85(-2.95%) |
Dec 10, 2021 | 28.91 | 28.91 | 28.54 | 28.80 | 2,621 | +0.17(+0.59%) |
Dec 09, 2021 | 28.63 | 28.86 | 28.55 | 28.63 | 69,351 | -0.11(-0.38%) |
Dec 08, 2021 | 29.01 | 29.01 | 28.74 | 28.74 | 446 | +0.10(+0.35%) |
Dec 07, 2021 | 28.75 | 28.75 | 28.64 | 28.64 | 952 | +0.06(+0.20%) |
Dec 06, 2021 | 28.87 | 28.87 | 28.58 | 28.58 | 494 | -0.09(-0.31%) |
Dec 03, 2021 | 28.67 | 28.67 | 28.24 | 28.67 | 445 | +0.43(+1.52%) |