Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.85 | 31.91 | 30.41 | 31.70 | 385,736 | +0.66(+2.13%) |
Feb 25, 2022 | 29.47 | 31.29 | 29.59 | 31.04 | 440,218 | +1.83(+6.26%) |
Feb 24, 2022 | 27.07 | 29.24 | 26.94 | 29.21 | 264,097 | +1.35(+4.85%) |
Feb 23, 2022 | 31.26 | 32.23 | 27.59 | 27.86 | 1,031,545 | -3.02(-9.78%) |
Feb 22, 2022 | 30.96 | 31.60 | 30.32 | 30.88 | 239,090 | -0.44(-1.40%) |
Feb 18, 2022 | 31.32 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 32.76 | 33.04 | 30.87 | 31.24 | 367,279 | -1.89(-5.70%) |
Feb 16, 2022 | 32.62 | 33.45 | 31.82 | 33.13 | 302,455 | +0.34(+1.04%) |
Feb 15, 2022 | 31.13 | 32.97 | 31.11 | 32.79 | 391,688 | +2.19(+7.16%) |
Feb 14, 2022 | 30.78 | 31.36 | 29.56 | 30.60 | 154,600 | +0.04(+0.13%) |
Feb 11, 2022 | 30.60 | 31.49 | 28.76 | 30.56 | 198,153 | -0.04(-0.13%) |
Feb 10, 2022 | 30.75 | 32.72 | 30.26 | 30.60 | 220,026 | -1.30(-4.08%) |
Feb 09, 2022 | 30.29 | 31.98 | 30.28 | 31.90 | 360,614 | +1.96(+6.55%) |
Feb 08, 2022 | 29.14 | 30.14 | 28.20 | 29.94 | 190,389 | +1.02(+3.53%) |
Feb 07, 2022 | 27.69 | 29.35 | 27.60 | 28.92 | 335,747 | +0.92(+3.29%) |
Feb 04, 2022 | 28.56 | 28.84 | 27.69 | 28.00 | 559,230 | -0.72(-2.51%) |
Feb 03, 2022 | 29.00 | 28.64 | 28.72 | 359,131 | -0.81(-2.74%) | |
Feb 02, 2022 | 29.83 | 30.11 | 29.34 | 29.53 | 323,519 | -0.11(-0.37%) |
Feb 01, 2022 | 26.96 | 29.91 | 26.84 | 29.64 | 650,223 | +2.52(+9.29%) |
Jan 31, 2022 | 25.84 | 27.12 | 445,443 | +0.96(+3.67%) | ||
Jan 28, 2022 | 25.52 | 26.17 | 24.70 | 26.16 | 189,330 | +1.07(+4.26%) |
Jan 27, 2022 | 26.47 | 26.72 | 24.90 | 25.09 | 367,990 | -1.39(-5.25%) |
Jan 26, 2022 | 26.68 | 27.83 | 26.03 | 26.48 | 217,541 | +0.19(+0.72%) |
Jan 25, 2022 | 26.60 | 27.40 | 25.76 | 26.29 | 926,626 | -0.81(-2.99%) |
Jan 24, 2022 | 26.01 | 27.25 | 24.60 | 27.10 | 824,361 | +1.10(+4.23%) |
Jan 21, 2022 | 28.81 | 29.28 | 25.87 | 26.00 | 778,779 | -3.12(-10.71%) |
Jan 20, 2022 | 31.38 | 31.82 | 28.84 | 29.12 | 665,694 | -2.49(-7.88%) |
Jan 19, 2022 | 31.01 | 33.02 | 30.86 | 31.61 | 916,837 | +0.79(+2.56%) |
Jan 18, 2022 | 31.20 | 32.21 | 30.63 | 30.82 | 513,469 | -1.14(-3.57%) |
Jan 14, 2022 | 31.96 | 0 | +2.83(+9.72%) | |||
Jan 13, 2022 | 29.16 | 29.57 | 28.31 | 29.13 | 259,752 | -0.47(-1.59%) |
Jan 12, 2022 | 30.89 | 30.98 | 29.57 | 29.60 | 138,297 | -0.81(-2.66%) |
Jan 11, 2022 | 28.85 | 30.68 | 28.85 | 30.41 | 832,795 | +1.70(+5.92%) |
Jan 10, 2022 | 30.40 | 30.40 | 27.80 | 28.71 | 1,103,523 | -1.79(-5.87%) |
Jan 07, 2022 | 30.75 | 31.32 | 29.82 | 30.50 | 585,165 | -0.55(-1.77%) |
Jan 06, 2022 | 30.61 | 32.05 | 30.41 | 31.05 | 435,335 | +0.55(+1.80%) |
Jan 05, 2022 | 30.13 | 31.29 | 29.53 | 30.50 | 438,315 | +0.49(+1.63%) |
Jan 04, 2022 | 31.46 | 31.55 | 29.54 | 30.01 | 314,314 | -1.58(-5.00%) |
Jan 03, 2022 | 31.30 | 32.78 | 30.86 | 31.59 | 348,164 | +0.35(+1.12%) |
Dec 31, 2021 | 32.17 | 32.20 | 31.21 | 31.24 | 154,284 | -0.75(-2.34%) |
Dec 30, 2021 | 31.46 | 32.38 | 31.33 | 31.99 | 202,411 | +0.58(+1.85%) |
Dec 29, 2021 | 31.29 | 31.72 | 30.52 | 31.41 | 177,120 | -0.09(-0.29%) |
Dec 28, 2021 | 31.16 | 31.75 | 30.50 | 31.50 | 230,984 | +0.28(+0.90%) |
Dec 27, 2021 | 30.77 | 31.35 | 30.27 | 31.22 | 512,288 | +0.72(+2.36%) |
Dec 23, 2021 | 29.38 | 30.61 | 29.37 | 30.50 | 233,218 | +0.90(+3.04%) |
Dec 22, 2021 | 29.54 | 29.69 | 28.20 | 29.60 | 321,016 | +0.15(+0.51%) |
Dec 21, 2021 | 28.93 | 29.76 | 28.09 | 29.45 | 214,998 | +0.84(+2.94%) |
Dec 20, 2021 | 28.02 | 29.07 | 27.50 | 28.61 | 317,210 | +0.51(+1.81%) |
Dec 17, 2021 | 26.03 | 28.27 | 25.49 | 28.10 | 398,860 | +1.71(+6.48%) |
Dec 16, 2021 | 26.75 | 27.56 | 26.30 | 26.39 | 295,693 | -0.18(-0.68%) |
Dec 15, 2021 | 25.55 | 26.72 | 24.67 | 26.57 | 353,010 | +1.06(+4.16%) |
Dec 14, 2021 | 25.74 | 25.97 | 24.36 | 25.51 | 402,228 | -0.60(-2.30%) |
Dec 13, 2021 | 25.80 | 27.12 | 25.37 | 26.11 | 284,464 | +0.26(+1.01%) |
Dec 10, 2021 | 26.49 | 27.00 | 25.61 | 25.85 | 269,431 | -0.56(-2.12%) |
Dec 09, 2021 | 27.10 | 27.58 | 26.27 | 26.41 | 406,163 | -1.04(-3.79%) |
Dec 08, 2021 | 26.55 | 27.57 | 25.69 | 27.45 | 552,917 | +1.58(+6.11%) |
Dec 07, 2021 | 25.34 | 26.59 | 24.57 | 25.87 | 285,422 | +1.14(+4.61%) |
Dec 06, 2021 | 24.44 | 25.21 | 23.26 | 24.73 | 758,360 | -0.03(-0.12%) |
Dec 03, 2021 | 26.45 | 27.00 | 23.46 | 24.76 | 1,672,813 | -1.12(-4.33%) |
Dec 02, 2021 | 26.07 | 26.73 | 25.12 | 25.88 | 251,138 | +0.05(+0.19%) |