Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.53 | 28.75 | 26.51 | 27.80 | 906,861 | +0.87(+3.23%) |
Feb 25, 2022 | 26.59 | 27.05 | 25.82 | 26.93 | 741,713 | +0.77(+2.94%) |
Feb 24, 2022 | 22.03 | 26.40 | 22.03 | 26.16 | 1,077,820 | +2.61(+11.08%) |
Feb 23, 2022 | 25.67 | 25.67 | 23.48 | 23.55 | 655,591 | -1.25(-5.04%) |
Feb 22, 2022 | 24.68 | 25.73 | 24.54 | 24.80 | 638,838 | -0.53(-2.09%) |
Feb 18, 2022 | 25.33 | 0 | -1.22(-4.60%) | |||
Feb 17, 2022 | 29.70 | 29.70 | 26.42 | 26.55 | 853,958 | -3.32(-11.11%) |
Feb 16, 2022 | 30.38 | 30.57 | 29.10 | 29.87 | 543,738 | -1.33(-4.26%) |
Feb 15, 2022 | 30.07 | 31.54 | 29.81 | 31.20 | 699,789 | +1.81(+6.16%) |
Feb 14, 2022 | 29.81 | 31.42 | 29.17 | 29.39 | 640,480 | -0.55(-1.84%) |
Feb 11, 2022 | 31.00 | 32.51 | 29.48 | 29.94 | 599,796 | -0.89(-2.89%) |
Feb 10, 2022 | 30.72 | 33.23 | 30.07 | 30.83 | 777,315 | -1.64(-5.05%) |
Feb 09, 2022 | 31.03 | 32.77 | 30.72 | 32.47 | 692,116 | +2.37(+7.87%) |
Feb 08, 2022 | 29.75 | 30.71 | 29.08 | 30.10 | 482,895 | -0.04(-0.13%) |
Feb 07, 2022 | 28.82 | 31.10 | 28.61 | 30.14 | 1,100,372 | +1.48(+5.16%) |
Feb 04, 2022 | 27.68 | 29.21 | 26.68 | 28.66 | 841,811 | +0.95(+3.43%) |
Feb 03, 2022 | 28.33 | 27.46 | 27.71 | 814,408 | -1.93(-6.51%) | |
Feb 02, 2022 | 31.12 | 31.50 | 28.94 | 29.64 | 652,800 | -1.60(-5.12%) |
Feb 01, 2022 | 31.05 | 31.71 | 28.73 | 31.24 | 823,801 | +0.83(+2.73%) |
Jan 31, 2022 | 27.28 | 30.41 | 1,178,094 | +3.33(+12.30%) | ||
Jan 28, 2022 | 25.60 | 27.08 | 23.98 | 27.08 | 1,043,307 | +1.52(+5.95%) |
Jan 27, 2022 | 27.54 | 28.62 | 25.52 | 25.56 | 752,898 | -1.50(-5.54%) |
Jan 26, 2022 | 28.59 | 30.55 | 26.62 | 27.06 | 1,033,580 | -0.50(-1.81%) |
Jan 25, 2022 | 27.69 | 29.55 | 25.74 | 27.56 | 1,153,701 | -1.36(-4.70%) |
Jan 24, 2022 | 26.15 | 29.04 | 24.18 | 28.92 | 1,449,158 | +1.96(+7.27%) |
Jan 21, 2022 | 26.94 | 29.00 | 26.92 | 26.96 | 1,136,724 | -0.71(-2.57%) |
Jan 20, 2022 | 27.86 | 30.69 | 27.54 | 27.67 | 950,910 | +0.45(+1.65%) |
Jan 19, 2022 | 27.89 | 29.90 | 27.14 | 27.22 | 824,128 | -0.57(-2.05%) |
Jan 18, 2022 | 29.32 | 30.37 | 27.67 | 27.79 | 722,671 | -2.55(-8.40%) |
Jan 14, 2022 | 30.34 | 0 | +0.87(+2.95%) | |||
Jan 13, 2022 | 32.28 | 32.46 | 29.27 | 29.47 | 1,041,788 | -2.55(-7.96%) |
Jan 12, 2022 | 34.09 | 35.35 | 31.93 | 32.02 | 836,067 | -1.55(-4.62%) |
Jan 11, 2022 | 33.95 | 34.24 | 31.99 | 33.57 | 695,981 | -0.41(-1.21%) |
Jan 10, 2022 | 32.76 | 34.10 | 31.41 | 33.98 | 795,985 | +0.40(+1.19%) |
Jan 07, 2022 | 35.15 | 37.78 | 33.20 | 33.58 | 627,083 | -1.54(-4.38%) |
Jan 06, 2022 | 34.54 | 36.06 | 32.88 | 35.12 | 725,612 | +0.21(+0.60%) |
Jan 05, 2022 | 37.11 | 37.59 | 34.88 | 34.91 | 797,131 | -2.82(-7.47%) |
Jan 04, 2022 | 42.43 | 42.43 | 36.45 | 37.73 | 773,386 | -4.78(-11.24%) |
Jan 03, 2022 | 41.43 | 42.95 | 40.02 | 42.51 | 565,363 | +1.31(+3.18%) |
Dec 31, 2021 | 42.16 | 42.81 | 40.91 | 41.20 | 412,316 | -0.25(-0.60%) |
Dec 30, 2021 | 39.70 | 42.19 | 38.93 | 41.45 | 495,899 | +2.39(+6.12%) |
Dec 29, 2021 | 39.09 | 39.98 | 38.20 | 39.06 | 377,228 | +0.01(+0.03%) |
Dec 28, 2021 | 40.32 | 41.99 | 38.99 | 39.05 | 424,775 | -1.07(-2.67%) |
Dec 27, 2021 | 40.42 | 40.70 | 38.62 | 40.12 | 515,225 | -0.37(-0.91%) |
Dec 23, 2021 | 43.39 | 43.43 | 39.90 | 40.49 | 622,776 | -3.13(-7.18%) |
Dec 22, 2021 | 43.46 | 45.34 | 42.46 | 43.62 | 457,684 | +0.32(+0.74%) |
Dec 21, 2021 | 41.98 | 43.51 | 40.31 | 43.30 | 452,984 | +2.23(+5.43%) |
Dec 20, 2021 | 43.76 | 43.83 | 40.85 | 41.07 | 1,070,913 | -3.92(-8.71%) |
Dec 17, 2021 | 38.79 | 45.58 | 38.35 | 44.99 | 1,683,335 | +6.27(+16.19%) |
Dec 16, 2021 | 43.07 | 43.07 | 38.28 | 38.72 | 932,160 | -3.78(-8.89%) |
Dec 15, 2021 | 39.70 | 42.75 | 39.41 | 42.50 | 724,867 | +2.79(+7.03%) |
Dec 14, 2021 | 39.30 | 40.53 | 38.31 | 39.71 | 701,809 | -0.71(-1.76%) |
Dec 13, 2021 | 39.24 | 41.28 | 38.41 | 40.42 | 601,612 | +1.20(+3.06%) |
Dec 10, 2021 | 40.02 | 41.34 | 38.74 | 39.22 | 462,320 | -0.20(-0.51%) |
Dec 09, 2021 | 41.67 | 41.90 | 39.38 | 39.42 | 466,934 | -2.80(-6.63%) |
Dec 08, 2021 | 42.22 | 42.83 | 38.67 | 42.22 | 386,387 | +1.02(+2.48%) |
Dec 07, 2021 | 39.08 | 42.31 | 39.08 | 41.20 | 696,596 | +3.60(+9.57%) |
Dec 06, 2021 | 36.05 | 37.81 | 34.21 | 37.60 | 794,340 | +1.51(+4.18%) |
Dec 03, 2021 | 39.29 | 41.07 | 35.60 | 36.09 | 928,487 | -3.13(-7.98%) |
Dec 02, 2021 | 37.89 | 40.11 | 37.16 | 39.22 | 744,081 | +1.30(+3.43%) |