Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.12 | 25.28 | 23.93 | 24.28 | 362,241 | -0.21(-0.86%) |
Feb 25, 2022 | 24.34 | 25.08 | 23.96 | 24.49 | 539,477 | +0.24(+0.99%) |
Feb 24, 2022 | 22.77 | 24.34 | 22.56 | 24.25 | 2,113,079 | +0.91(+3.90%) |
Feb 23, 2022 | 24.40 | 24.56 | 23.21 | 23.34 | 575,582 | -1.06(-4.34%) |
Feb 22, 2022 | 24.33 | 25.27 | 24.33 | 24.40 | 662,726 | -0.45(-1.81%) |
Feb 18, 2022 | 24.85 | 0 | -0.62(-2.43%) | |||
Feb 17, 2022 | 26.35 | 27.37 | 25.15 | 25.47 | 670,362 | -1.23(-4.61%) |
Feb 16, 2022 | 28.49 | 28.92 | 26.56 | 26.70 | 499,959 | -2.03(-7.07%) |
Feb 15, 2022 | 28.36 | 28.88 | 26.97 | 28.73 | 2,838,384 | +1.37(+5.01%) |
Feb 14, 2022 | 27.28 | 28.58 | 27.16 | 27.36 | 1,346,256 | -0.49(-1.76%) |
Feb 11, 2022 | 28.00 | 29.13 | 27.78 | 27.85 | 597,833 | +0.40(+1.46%) |
Feb 10, 2022 | 28.16 | 28.52 | 26.91 | 27.45 | 841,832 | -0.96(-3.38%) |
Feb 09, 2022 | 28.26 | 29.25 | 27.87 | 28.41 | 695,754 | +0.49(+1.76%) |
Feb 08, 2022 | 28.20 | 28.37 | 27.10 | 27.92 | 503,870 | -0.08(-0.29%) |
Feb 07, 2022 | 28.20 | 29.10 | 27.75 | 28.00 | 447,080 | -0.24(-0.85%) |
Feb 04, 2022 | 29.05 | 29.45 | 28.07 | 28.24 | 598,122 | -0.71(-2.45%) |
Feb 03, 2022 | 29.00 | 28.95 | 346,062 | -0.46(-1.56%) | ||
Feb 02, 2022 | 30.30 | 30.42 | 29.31 | 29.41 | 622,377 | -0.84(-2.78%) |
Feb 01, 2022 | 29.89 | 30.40 | 28.48 | 30.25 | 368,911 | +2.10(+7.46%) |
Jan 28, 2022 | 26.49 | 28.15 | 25.96 | 28.15 | 704,860 | +1.77(+6.71%) |
Jan 27, 2022 | 29.18 | 29.65 | 26.27 | 26.38 | 603,870 | -2.04(-7.18%) |
Jan 26, 2022 | 29.28 | 30.34 | 28.00 | 28.42 | 634,977 | -0.38(-1.32%) |
Jan 25, 2022 | 28.45 | 29.74 | 27.35 | 28.80 | 884,675 | -0.17(-0.59%) |
Jan 24, 2022 | 28.32 | 29.17 | 27.17 | 28.97 | 1,510,544 | -0.36(-1.23%) |
Jan 21, 2022 | 31.43 | 32.16 | 29.04 | 29.33 | 1,086,257 | -2.48(-7.80%) |
Jan 20, 2022 | 34.87 | 35.59 | 31.63 | 31.81 | 673,064 | -2.46(-7.18%) |
Jan 19, 2022 | 34.36 | 36.16 | 34.11 | 34.27 | 689,327 | -0.32(-0.93%) |
Jan 18, 2022 | 34.76 | 35.49 | 34.36 | 34.59 | 854,758 | -1.37(-3.81%) |
Jan 14, 2022 | 35.96 | 0 | +1.21(+3.48%) | |||
Jan 13, 2022 | 35.57 | 36.32 | 34.44 | 34.75 | 535,212 | -0.64(-1.81%) |
Jan 12, 2022 | 35.04 | 35.96 | 34.69 | 35.39 | 404,835 | +0.57(+1.64%) |
Jan 11, 2022 | 33.35 | 35.65 | 32.98 | 34.82 | 369,254 | +0.29(+0.84%) |
Jan 10, 2022 | 34.52 | 35.00 | 33.85 | 34.53 | 739,615 | -0.33(-0.95%) |
Jan 07, 2022 | 34.18 | 36.24 | 34.18 | 34.86 | 620,847 | +0.32(+0.93%) |
Jan 06, 2022 | 34.62 | 36.08 | 33.86 | 34.54 | 538,227 | -0.06(-0.17%) |
Jan 05, 2022 | 35.92 | 37.05 | 34.51 | 34.60 | 587,327 | -1.48(-4.10%) |
Jan 04, 2022 | 35.50 | 36.85 | 34.68 | 36.08 | 946,410 | +0.76(+2.15%) |
Jan 03, 2022 | 34.19 | 35.41 | 33.95 | 35.32 | 717,582 | +1.12(+3.27%) |
Dec 31, 2021 | 34.17 | 34.60 | 33.95 | 34.20 | 532,729 | -0.05(-0.15%) |
Dec 30, 2021 | 34.38 | 35.16 | 34.00 | 34.25 | 549,431 | -0.13(-0.38%) |
Dec 29, 2021 | 34.06 | 34.59 | 33.74 | 34.38 | 386,988 | +0.37(+1.09%) |
Dec 28, 2021 | 33.98 | 34.90 | 33.70 | 34.01 | 435,320 | -0.18(-0.53%) |
Dec 27, 2021 | 33.56 | 34.30 | 33.56 | 34.19 | 397,396 | -0.06(-0.18%) |
Dec 23, 2021 | 32.90 | 34.47 | 31.97 | 34.25 | 601,596 | +1.62(+4.96%) |
Dec 22, 2021 | 32.07 | 32.84 | 31.22 | 32.63 | 282,159 | +0.39(+1.21%) |
Dec 21, 2021 | 31.78 | 32.46 | 31.46 | 32.24 | 374,574 | +1.06(+3.39%) |
Dec 20, 2021 | 29.94 | 31.86 | 28.78 | 31.18 | 586,932 | +0.82(+2.71%) |
Dec 17, 2021 | 28.85 | 30.77 | 28.20 | 30.36 | 1,799,046 | +1.42(+4.91%) |
Dec 16, 2021 | 30.74 | 31.22 | 28.61 | 28.94 | 805,270 | -1.60(-5.24%) |
Dec 15, 2021 | 29.80 | 30.71 | 29.37 | 30.54 | 673,777 | +0.79(+2.66%) |
Dec 14, 2021 | 31.16 | 31.48 | 28.77 | 29.75 | 732,278 | -2.19(-6.86%) |
Dec 13, 2021 | 31.86 | 33.77 | 31.35 | 31.94 | 1,114,558 | +0.13(+0.41%) |
Dec 10, 2021 | 32.73 | 33.06 | 31.68 | 31.81 | 307,177 | -0.57(-1.76%) |
Dec 09, 2021 | 34.19 | 34.40 | 32.35 | 32.38 | 326,405 | -1.66(-4.88%) |
Dec 08, 2021 | 33.65 | 34.45 | 33.10 | 34.04 | 468,858 | +0.22(+0.65%) |
Dec 07, 2021 | 33.47 | 34.52 | 32.51 | 33.82 | 387,675 | +1.01(+3.08%) |
Dec 06, 2021 | 32.35 | 33.23 | 31.06 | 32.81 | 282,325 | +0.54(+1.67%) |
Dec 03, 2021 | 32.68 | 33.17 | 31.79 | 32.27 | 476,807 | -0.42(-1.28%) |
Dec 02, 2021 | 30.81 | 32.91 | 30.75 | 32.69 | 560,573 | +1.76(+5.69%) |