Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.18 | 26.41 | 24.89 | 25.78 | 1,252,472 | +0.18(+0.72%) |
Feb 25, 2022 | 27.03 | 26.24 | 25.17 | 25.60 | 1,340,975 | -1.74(-6.35%) |
Feb 24, 2022 | 21.38 | 27.38 | 21.31 | 27.34 | 2,417,231 | +4.46(+19.52%) |
Feb 23, 2022 | 24.45 | 24.81 | 22.75 | 22.87 | 1,131,761 | -1.38(-5.69%) |
Feb 22, 2022 | 23.45 | 25.09 | 23.22 | 24.25 | 1,041,992 | +0.44(+1.86%) |
Feb 18, 2022 | 23.81 | 0 | -2.97(-11.09%) | |||
Feb 17, 2022 | 28.08 | 28.26 | 26.60 | 26.78 | 617,866 | -1.61(-5.67%) |
Feb 16, 2022 | 28.67 | 29.17 | 27.82 | 28.39 | 630,512 | -0.73(-2.52%) |
Feb 15, 2022 | 28.64 | 29.36 | 28.43 | 29.12 | 720,840 | +1.07(+3.82%) |
Feb 14, 2022 | 27.55 | 28.81 | 27.29 | 28.05 | 636,170 | +0.29(+1.04%) |
Feb 11, 2022 | 27.78 | 28.92 | 27.43 | 27.76 | 788,131 | +0.20(+0.73%) |
Feb 10, 2022 | 27.79 | 29.00 | 27.05 | 27.56 | 874,546 | -0.95(-3.32%) |
Feb 09, 2022 | 27.63 | 28.56 | 27.45 | 28.50 | 778,368 | +1.34(+4.93%) |
Feb 08, 2022 | 26.13 | 27.23 | 25.56 | 27.16 | 632,391 | +1.21(+4.68%) |
Feb 07, 2022 | 26.09 | 27.15 | 25.56 | 25.95 | 715,539 | -0.33(-1.25%) |
Feb 04, 2022 | 25.26 | 26.65 | 24.87 | 26.28 | 718,473 | +1.02(+4.05%) |
Feb 03, 2022 | 24.86 | 25.25 | 1,084,754 | -0.21(-0.83%) | ||
Feb 02, 2022 | 26.55 | 26.66 | 25.02 | 25.47 | 1,305,044 | -0.97(-3.68%) |
Feb 01, 2022 | 26.52 | 26.85 | 25.48 | 26.44 | 1,128,837 | +0.27(+1.03%) |
Jan 31, 2022 | 24.08 | 26.17 | 1,219,799 | +2.13(+8.86%) | ||
Jan 28, 2022 | 23.03 | 24.06 | 22.13 | 24.04 | 1,087,661 | +1.05(+4.57%) |
Jan 27, 2022 | 24.02 | 24.11 | 22.31 | 22.99 | 1,553,372 | -0.26(-1.12%) |
Jan 26, 2022 | 24.88 | 25.65 | 23.10 | 23.25 | 1,360,219 | -0.74(-3.09%) |
Jan 25, 2022 | 23.31 | 25.25 | 22.76 | 23.99 | 1,975,948 | +0.04(+0.16%) |
Jan 24, 2022 | 22.80 | 24.19 | 21.21 | 23.95 | 2,356,541 | +0.03(+0.12%) |
Jan 21, 2022 | 25.30 | 25.59 | 23.87 | 23.92 | 1,958,160 | -1.71(-6.66%) |
Jan 20, 2022 | 25.94 | 27.39 | 25.55 | 25.63 | 1,376,828 | +0.09(+0.34%) |
Jan 19, 2022 | 26.30 | 26.61 | 25.51 | 25.54 | 1,053,422 | -0.57(-2.18%) |
Jan 18, 2022 | 27.26 | 27.78 | 25.69 | 26.11 | 1,557,586 | -2.16(-7.64%) |
Jan 14, 2022 | 28.27 | 0 | -0.15(-0.54%) | |||
Jan 13, 2022 | 29.16 | 29.27 | 28.08 | 28.43 | 901,644 | -0.67(-2.32%) |
Jan 12, 2022 | 29.58 | 30.19 | 29.03 | 29.10 | 939,040 | -0.16(-0.56%) |
Jan 11, 2022 | 26.85 | 29.70 | 26.73 | 29.27 | 1,498,635 | +2.45(+9.13%) |
Jan 10, 2022 | 26.66 | 27.00 | 25.37 | 26.82 | 1,468,371 | -0.60(-2.18%) |
Jan 07, 2022 | 27.36 | 29.07 | 27.29 | 27.41 | 1,012,297 | -0.14(-0.49%) |
Jan 06, 2022 | 27.87 | 29.02 | 26.81 | 27.55 | 1,056,679 | -0.64(-2.26%) |
Jan 05, 2022 | 30.33 | 30.54 | 27.92 | 28.19 | 1,294,224 | -2.54(-8.25%) |
Jan 04, 2022 | 32.16 | 32.45 | 29.95 | 30.72 | 853,076 | -1.94(-5.93%) |
Jan 03, 2022 | 32.89 | 33.25 | 31.88 | 32.66 | 516,967 | +0.17(+0.53%) |
Dec 31, 2021 | 32.69 | 34.42 | 32.32 | 32.49 | 706,172 | -0.55(-1.66%) |
Dec 30, 2021 | 31.94 | 34.13 | 31.93 | 33.04 | 784,676 | +0.96(+3.01%) |
Dec 29, 2021 | 33.02 | 33.02 | 31.98 | 32.07 | 524,448 | -1.04(-3.15%) |
Dec 28, 2021 | 34.75 | 34.84 | 32.85 | 33.11 | 630,771 | -1.48(-4.29%) |
Dec 27, 2021 | 34.49 | 35.25 | 33.97 | 34.60 | 569,437 | -0.11(-0.31%) |
Dec 23, 2021 | 34.59 | 35.34 | 33.63 | 34.70 | 441,699 | +0.05(+0.14%) |
Dec 22, 2021 | 34.09 | 34.85 | 33.75 | 34.66 | 373,729 | +0.41(+1.21%) |
Dec 21, 2021 | 32.90 | 34.66 | 32.84 | 34.24 | 647,080 | +1.80(+5.56%) |
Dec 20, 2021 | 32.44 | 33.70 | 32.01 | 32.44 | 828,088 | -1.55(-4.57%) |
Dec 17, 2021 | 31.72 | 34.21 | 30.95 | 33.99 | 1,275,690 | +1.75(+5.41%) |
Dec 16, 2021 | 33.69 | 34.26 | 31.87 | 32.24 | 957,443 | -1.11(-3.32%) |
Dec 15, 2021 | 31.52 | 33.51 | 30.34 | 33.35 | 1,006,923 | +1.84(+5.84%) |
Dec 14, 2021 | 31.51 | 32.75 | 30.66 | 31.51 | 815,336 | -0.55(-1.71%) |
Dec 13, 2021 | 33.83 | 33.85 | 31.63 | 32.06 | 776,103 | -1.75(-5.16%) |
Dec 10, 2021 | 35.35 | 35.80 | 33.51 | 33.81 | 616,195 | -0.94(-2.69%) |
Dec 09, 2021 | 35.80 | 36.48 | 34.51 | 34.74 | 512,902 | -1.56(-4.30%) |
Dec 08, 2021 | 35.43 | 37.32 | 34.32 | 36.30 | 728,704 | +0.98(+2.78%) |
Dec 07, 2021 | 35.38 | 36.61 | 35.08 | 35.32 | 1,076,174 | +1.81(+5.41%) |
Dec 06, 2021 | 32.54 | 33.97 | 31.48 | 33.51 | 709,898 | +0.59(+1.79%) |
Dec 03, 2021 | 34.35 | 34.94 | 32.21 | 32.92 | 836,222 | -1.06(-3.12%) |
Dec 02, 2021 | 33.17 | 34.17 | 32.34 | 33.98 | 1,064,769 | +0.70(+2.12%) |