Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.22 | 31.99 | 29.83 | 30.91 | 95,181 | +0.11(+0.36%) |
Feb 25, 2022 | 31.84 | 31.41 | 30.02 | 30.80 | 145,348 | -0.75(-2.38%) |
Feb 24, 2022 | 29.01 | 31.84 | 28.23 | 31.55 | 353,440 | +1.34(+4.44%) |
Feb 23, 2022 | 31.55 | 31.82 | 29.72 | 30.21 | 199,443 | -1.11(-3.54%) |
Feb 22, 2022 | 31.12 | 32.32 | 30.60 | 31.32 | 165,355 | -0.39(-1.23%) |
Feb 18, 2022 | 31.71 | 0 | +0.26(+0.83%) | |||
Feb 17, 2022 | 32.83 | 33.02 | 30.68 | 31.45 | 184,038 | -1.50(-4.55%) |
Feb 16, 2022 | 32.02 | 33.24 | 31.64 | 32.95 | 141,911 | +0.45(+1.38%) |
Feb 15, 2022 | 30.76 | 32.50 | 30.47 | 32.50 | 267,041 | +1.65(+5.35%) |
Feb 14, 2022 | 30.40 | 31.66 | 30.00 | 30.85 | 407,482 | -0.37(-1.19%) |
Feb 11, 2022 | 31.57 | 32.49 | 29.64 | 31.22 | 455,372 | -0.57(-1.79%) |
Feb 10, 2022 | 34.09 | 34.82 | 31.02 | 31.79 | 622,079 | -2.72(-7.88%) |
Feb 09, 2022 | 32.62 | 35.86 | 31.91 | 34.51 | 407,687 | +2.10(+6.48%) |
Feb 08, 2022 | 33.00 | 33.73 | 30.73 | 32.41 | 345,188 | -0.34(-1.04%) |
Feb 07, 2022 | 30.62 | 35.00 | 30.42 | 32.75 | 656,745 | +2.49(+8.23%) |
Feb 04, 2022 | 29.78 | 30.97 | 28.51 | 30.26 | 272,311 | +0.96(+3.28%) |
Feb 03, 2022 | 30.04 | 30.58 | 29.01 | 29.30 | 429,819 | -1.59(-5.15%) |
Feb 02, 2022 | 29.95 | 31.73 | 28.61 | 30.89 | 881,145 | +1.24(+4.18%) |
Feb 01, 2022 | 27.88 | 30.60 | 27.06 | 29.65 | 2,300,693 | +2.66(+9.86%) |
Jan 31, 2022 | 26.10 | 26.99 | 989,597 | +0.50(+1.89%) | ||
Jan 28, 2022 | 25.61 | 27.44 | 24.75 | 26.49 | 1,903,718 | +1.50(+6.00%) |
Jan 27, 2022 | 28.89 | 29.29 | 24.98 | 24.99 | 6,226,882 | -3.65(-12.74%) |
Jan 26, 2022 | 22.80 | 29.48 | 21.70 | 28.64 | 15,821,320 | +5.96(+26.28%) |
Jan 25, 2022 | 24.07 | 26.00 | 21.57 | 22.68 | 33,751,724 | +7.17(+46.23%) |
Jan 24, 2022 | 16.62 | 17.75 | 14.91 | 15.51 | 226,832 | -1.36(-8.06%) |
Jan 21, 2022 | 18.58 | 18.74 | 16.75 | 16.87 | 93,099 | -1.97(-10.46%) |
Jan 20, 2022 | 18.39 | 19.90 | 18.31 | 18.84 | 163,501 | +0.54(+2.95%) |
Jan 19, 2022 | 19.47 | 20.20 | 17.46 | 18.30 | 460,156 | -0.99(-5.13%) |
Jan 18, 2022 | 21.10 | 21.12 | 19.16 | 19.29 | 80,613 | -1.73(-8.23%) |
Jan 14, 2022 | 21.02 | 0 | +0.23(+1.11%) | |||
Jan 13, 2022 | 22.14 | 22.15 | 20.65 | 20.79 | 61,056 | -1.34(-6.06%) |
Jan 12, 2022 | 22.41 | 22.79 | 22.11 | 22.13 | 106,306 | -0.12(-0.54%) |
Jan 11, 2022 | 21.48 | 22.44 | 21.48 | 22.25 | 86,484 | +1.37(+6.56%) |
Jan 10, 2022 | 21.36 | 21.80 | 20.88 | 20.88 | 123,626 | -0.92(-4.22%) |
Jan 07, 2022 | 21.41 | 22.43 | 21.24 | 21.80 | 286,050 | +0.46(+2.16%) |
Jan 06, 2022 | 21.05 | 21.34 | 20.45 | 21.34 | 14,102 | +0.46(+2.20%) |
Jan 05, 2022 | 21.79 | 21.80 | 20.53 | 20.88 | 13,686 | -0.67(-3.11%) |
Jan 04, 2022 | 21.90 | 21.99 | 21.51 | 21.55 | 10,239 | -0.25(-1.15%) |
Jan 03, 2022 | 21.86 | 22.59 | 21.38 | 21.80 | 46,738 | +0.06(+0.28%) |
Dec 31, 2021 | 22.35 | 23.15 | 21.74 | 21.74 | 35,666 | -0.76(-3.38%) |
Dec 30, 2021 | 21.73 | 22.57 | 21.40 | 22.50 | 37,587 | +0.91(+4.21%) |
Dec 29, 2021 | 22.20 | 22.20 | 21.40 | 21.59 | 11,624 | -0.16(-0.74%) |
Dec 28, 2021 | 22.01 | 22.18 | 21.41 | 21.75 | 16,762 | -0.29(-1.32%) |
Dec 27, 2021 | 22.20 | 22.71 | 21.84 | 22.04 | 29,770 | -0.27(-1.21%) |
Dec 23, 2021 | 22.36 | 22.90 | 22.23 | 22.31 | 36,281 | +0.21(+0.95%) |
Dec 22, 2021 | 22.39 | 22.70 | 22.10 | 22.10 | 207,558 | -0.41(-1.82%) |
Dec 21, 2021 | 22.21 | 23.07 | 22.02 | 22.51 | 112,492 | +0.37(+1.67%) |
Dec 20, 2021 | 22.58 | 23.00 | 22.01 | 22.14 | 44,401 | -0.36(-1.60%) |
Dec 17, 2021 | 22.26 | 23.00 | 22.26 | 22.50 | 50,123 | +0.21(+0.94%) |
Dec 16, 2021 | 23.11 | 23.84 | 22.05 | 22.29 | 28,385 | -0.21(-0.93%) |
Dec 15, 2021 | 22.11 | 22.70 | 21.90 | 22.50 | 35,581 | +0.38(+1.72%) |
Dec 14, 2021 | 22.01 | 22.80 | 21.98 | 22.12 | 49,559 | +0.07(+0.32%) |
Dec 13, 2021 | 22.34 | 23.07 | 21.88 | 22.05 | 26,075 | -0.45(-2.00%) |
Dec 10, 2021 | 23.11 | 23.48 | 22.43 | 22.50 | 39,014 | -0.90(-3.85%) |
Dec 09, 2021 | 23.49 | 23.64 | 22.83 | 23.40 | 30,016 | -0.10(-0.43%) |
Dec 08, 2021 | 23.16 | 23.66 | 23.16 | 23.50 | 16,007 | +0.00(+0.00%) |
Dec 07, 2021 | 23.50 | 23.96 | 22.91 | 23.50 | 34,238 | +0.10(+0.43%) |
Dec 06, 2021 | 23.20 | 23.90 | 22.70 | 23.40 | 28,376 | +0.20(+0.86%) |
Dec 03, 2021 | 23.46 | 23.60 | 22.69 | 23.20 | 37,964 | -0.30(-1.28%) |
Dec 02, 2021 | 23.25 | 23.96 | 23.15 | 23.50 | 44,742 | +0.22(+0.95%) |