Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.19 | 33.51 | 30.79 | 33.49 | 437,923 | +2.45(+7.89%) |
Feb 25, 2022 | 30.14 | 31.07 | 29.70 | 31.04 | 213,568 | +0.41(+1.33%) |
Feb 24, 2022 | 31.30 | 32.02 | 29.21 | 30.63 | 358,383 | +0.21(+0.68%) |
Feb 23, 2022 | 29.89 | 31.43 | 29.86 | 30.43 | 297,667 | +1.03(+3.51%) |
Feb 22, 2022 | 30.15 | 30.57 | 28.39 | 29.39 | 311,824 | +0.48(+1.65%) |
Feb 18, 2022 | 28.92 | 0 | -0.18(-0.61%) | |||
Feb 17, 2022 | 29.62 | 29.93 | 28.83 | 29.10 | 155,843 | -0.28(-0.95%) |
Feb 16, 2022 | 29.69 | 30.91 | 28.87 | 29.37 | 283,579 | +0.39(+1.33%) |
Feb 15, 2022 | 29.97 | 30.18 | 28.58 | 28.99 | 320,506 | -2.20(-7.06%) |
Feb 14, 2022 | 30.85 | 31.47 | 30.05 | 31.19 | 465,582 | -0.10(-0.32%) |
Feb 11, 2022 | 30.17 | 31.66 | 30.17 | 31.29 | 269,449 | +1.64(+5.52%) |
Feb 10, 2022 | 29.48 | 31.63 | 29.03 | 29.65 | 288,745 | -0.50(-1.65%) |
Feb 09, 2022 | 29.20 | 30.29 | 28.98 | 30.15 | 276,999 | +0.96(+3.30%) |
Feb 08, 2022 | 29.77 | 30.47 | 28.86 | 29.19 | 370,364 | -1.22(-4.01%) |
Feb 07, 2022 | 32.46 | 32.77 | 30.08 | 30.41 | 546,524 | -2.50(-7.60%) |
Feb 04, 2022 | 33.62 | 34.71 | 32.59 | 32.91 | 745,120 | +0.16(+0.48%) |
Feb 03, 2022 | 31.94 | 33.17 | 32.75 | 337,762 | +0.13(+0.40%) | |
Feb 02, 2022 | 32.71 | 33.16 | 30.81 | 32.62 | 374,089 | -0.33(-0.99%) |
Feb 01, 2022 | 30.51 | 33.16 | 29.71 | 32.95 | 477,786 | +1.90(+6.14%) |
Jan 28, 2022 | 31.23 | 31.83 | 29.56 | 31.04 | 275,628 | -0.01(-0.03%) |
Jan 27, 2022 | 32.31 | 32.73 | 30.41 | 31.05 | 264,235 | -0.22(-0.70%) |
Jan 26, 2022 | 32.19 | 32.69 | 31.01 | 31.27 | 272,655 | -0.10(-0.32%) |
Jan 25, 2022 | 29.19 | 31.68 | 28.06 | 31.37 | 276,141 | +1.80(+6.07%) |
Jan 24, 2022 | 27.35 | 29.67 | 26.84 | 29.57 | 290,391 | +1.12(+3.94%) |
Jan 21, 2022 | 29.14 | 29.76 | 28.14 | 28.45 | 339,019 | -1.38(-4.62%) |
Jan 20, 2022 | 30.25 | 31.93 | 29.66 | 29.83 | 335,455 | -0.85(-2.78%) |
Jan 19, 2022 | 31.74 | 32.15 | 30.15 | 30.68 | 209,508 | -0.66(-2.12%) |
Jan 18, 2022 | 32.62 | 33.29 | 31.31 | 31.35 | 394,715 | -0.30(-0.94%) |
Jan 14, 2022 | 31.65 | 0 | +1.59(+5.28%) | |||
Jan 13, 2022 | 30.47 | 31.49 | 29.89 | 30.06 | 222,921 | -0.90(-2.92%) |
Jan 12, 2022 | 31.40 | 31.62 | 30.62 | 30.96 | 274,686 | +0.23(+0.74%) |
Jan 11, 2022 | 28.98 | 30.85 | 28.55 | 30.73 | 366,443 | +2.02(+7.05%) |
Jan 10, 2022 | 28.77 | 29.33 | 27.98 | 28.71 | 281,318 | -0.36(-1.23%) |
Jan 07, 2022 | 31.06 | 31.24 | 28.90 | 29.07 | 316,783 | -2.17(-6.95%) |
Jan 06, 2022 | 29.72 | 31.62 | 29.25 | 31.24 | 550,073 | +3.13(+11.15%) |
Jan 05, 2022 | 30.07 | 30.46 | 28.10 | 28.10 | 343,358 | -1.62(-5.44%) |
Jan 04, 2022 | 29.11 | 30.32 | 28.65 | 29.72 | 249,946 | +0.77(+2.67%) |
Jan 03, 2022 | 27.22 | 29.04 | 26.77 | 28.95 | 325,524 | +2.24(+8.39%) |
Dec 31, 2021 | 26.67 | 27.26 | 26.26 | 26.71 | 254,768 | -0.21(-0.77%) |
Dec 30, 2021 | 28.28 | 28.47 | 26.81 | 26.91 | 263,829 | -1.06(-3.79%) |
Dec 29, 2021 | 28.08 | 28.67 | 27.28 | 27.98 | 173,278 | -0.05(-0.18%) |
Dec 28, 2021 | 29.36 | 30.20 | 27.95 | 28.02 | 314,115 | -1.08(-3.72%) |
Dec 27, 2021 | 26.45 | 29.25 | 25.88 | 29.11 | 457,205 | +2.75(+10.43%) |
Dec 23, 2021 | 26.75 | 27.04 | 26.05 | 26.36 | 185,132 | +0.00(+0.00%) |
Dec 22, 2021 | 25.87 | 27.09 | 25.51 | 26.36 | 290,163 | +0.31(+1.18%) |
Dec 21, 2021 | 25.54 | 26.27 | 25.20 | 26.05 | 394,665 | +0.84(+3.35%) |
Dec 20, 2021 | 24.01 | 25.55 | 23.79 | 25.21 | 540,403 | +0.03(+0.12%) |
Dec 17, 2021 | 25.54 | 25.86 | 24.29 | 25.18 | 3,566,926 | -0.73(-2.83%) |
Dec 16, 2021 | 27.29 | 27.52 | 25.65 | 25.91 | 425,762 | -0.84(-3.15%) |
Dec 15, 2021 | 26.68 | 27.21 | 25.00 | 26.75 | 466,540 | -0.24(-0.88%) |
Dec 14, 2021 | 27.28 | 28.01 | 26.64 | 26.99 | 345,330 | -0.65(-2.37%) |
Dec 13, 2021 | 29.15 | 29.45 | 27.63 | 27.65 | 334,704 | -1.70(-5.78%) |
Dec 10, 2021 | 29.23 | 29.41 | 28.05 | 29.34 | 297,269 | +0.75(+2.64%) |
Dec 09, 2021 | 29.03 | 30.17 | 28.55 | 28.59 | 270,142 | -1.04(-3.52%) |
Dec 08, 2021 | 30.17 | 30.77 | 29.56 | 29.63 | 224,748 | -0.52(-1.71%) |
Dec 07, 2021 | 30.28 | 31.32 | 30.03 | 30.15 | 484,320 | +0.44(+1.47%) |
Dec 06, 2021 | 27.45 | 30.26 | 26.32 | 29.71 | 711,797 | +3.24(+12.26%) |
Dec 03, 2021 | 27.12 | 27.78 | 25.84 | 26.47 | 410,154 | +0.27(+1.02%) |
Dec 02, 2021 | 24.59 | 26.71 | 23.92 | 26.20 | 359,539 | +1.40(+5.64%) |