Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.92 | 29.38 | 28.11 | 29.21 | 3,289 | -0.06(-0.19%) |
Feb 25, 2022 | 28.25 | 29.27 | 29.25 | 29.27 | 1,469 | +0.59(+2.05%) |
Feb 24, 2022 | 27.46 | 28.68 | 27.01 | 28.68 | 26,856 | -1.60(-5.28%) |
Feb 23, 2022 | 30.81 | 30.98 | 30.20 | 30.28 | 17,073 | +0.18(+0.59%) |
Feb 22, 2022 | 30.06 | 30.45 | 30.04 | 30.10 | 9,354 | +0.89(+3.05%) |
Feb 18, 2022 | 29.21 | 0 | -0.00(-0.00%) | |||
Feb 17, 2022 | 29.90 | 29.90 | 29.19 | 29.22 | 7,413 | -1.30(-4.26%) |
Feb 16, 2022 | 30.30 | 30.67 | 30.13 | 30.51 | 5,995 | +0.66(+2.20%) |
Feb 15, 2022 | 29.59 | 29.87 | 29.25 | 29.86 | 14,186 | +0.85(+2.92%) |
Feb 14, 2022 | 29.07 | 29.12 | 28.68 | 29.01 | 5,271 | +0.45(+1.57%) |
Feb 11, 2022 | 29.42 | 29.76 | 28.56 | 28.56 | 5,407 | +0.17(+0.59%) |
Feb 10, 2022 | 28.97 | 29.13 | 28.31 | 28.40 | 13,546 | +0.42(+1.51%) |
Feb 09, 2022 | 27.56 | 28.16 | 27.45 | 27.97 | 3,023 | +0.20(+0.72%) |
Feb 08, 2022 | 27.10 | 27.77 | 27.10 | 27.77 | 7,022 | +0.07(+0.26%) |
Feb 07, 2022 | 27.65 | 27.91 | 27.41 | 27.70 | 4,188 | +0.65(+2.39%) |
Feb 04, 2022 | 26.23 | 27.14 | 26.05 | 27.05 | 7,992 | +0.01(+0.04%) |
Feb 03, 2022 | 27.20 | 26.95 | 27.04 | 8,402 | -0.40(-1.44%) | |
Feb 02, 2022 | 27.69 | 27.69 | 26.86 | 27.44 | 62,537 | -0.47(-1.70%) |
Feb 01, 2022 | 27.16 | 27.96 | 27.05 | 27.91 | 118,976 | +0.94(+3.47%) |
Jan 31, 2022 | 26.32 | 27.04 | 26.98 | 4,346 | +0.78(+2.99%) | |
Jan 28, 2022 | 26.32 | 26.42 | 26.08 | 26.20 | 9,911 | -0.08(-0.30%) |
Jan 27, 2022 | 26.74 | 26.86 | 25.78 | 26.27 | 27,929 | +0.68(+2.66%) |
Jan 26, 2022 | 25.51 | 26.07 | 25.30 | 25.59 | 8,131 | +0.62(+2.49%) |
Jan 25, 2022 | 23.75 | 25.06 | 23.40 | 24.97 | 27,240 | +1.46(+6.19%) |
Jan 24, 2022 | 23.60 | 23.86 | 22.68 | 23.52 | 118,964 | -0.74(-3.07%) |
Jan 21, 2022 | 24.69 | 24.95 | 24.14 | 24.26 | 15,625 | -0.25(-1.03%) |
Jan 20, 2022 | 24.82 | 25.28 | 24.51 | 24.51 | 12,779 | +0.42(+1.76%) |
Jan 19, 2022 | 23.87 | 24.18 | 23.85 | 24.09 | 78,473 | +1.55(+6.88%) |
Jan 18, 2022 | 22.86 | 23.02 | 22.13 | 22.54 | 35,090 | -0.45(-1.96%) |
Jan 14, 2022 | 22.99 | 0 | +0.54(+2.42%) | |||
Jan 13, 2022 | 22.47 | 22.86 | 22.36 | 22.44 | 32,695 | -0.03(-0.15%) |
Jan 12, 2022 | 21.76 | 22.50 | 21.76 | 22.48 | 10,938 | +1.29(+6.08%) |
Jan 11, 2022 | 20.44 | 21.19 | 20.44 | 21.19 | 2,328 | +1.46(+7.42%) |
Jan 10, 2022 | 20.04 | 20.04 | 19.52 | 19.73 | 7,913 | -0.48(-2.36%) |
Jan 07, 2022 | 19.58 | 20.26 | 19.58 | 20.20 | 3,327 | +0.76(+3.92%) |
Jan 06, 2022 | 19.42 | 19.65 | 19.42 | 19.44 | 29,713 | +0.31(+1.63%) |
Jan 05, 2022 | 19.96 | 20.02 | 19.13 | 19.13 | 1,380 | -1.05(-5.22%) |
Jan 04, 2022 | 20.44 | 20.48 | 20.11 | 20.18 | 9,165 | -0.14(-0.69%) |
Jan 03, 2022 | 20.58 | 20.63 | 20.32 | 20.32 | 23,683 | -1.08(-5.04%) |
Dec 31, 2021 | 21.13 | 21.53 | 21.13 | 21.40 | 8,875 | +0.13(+0.62%) |
Dec 30, 2021 | 21.19 | 21.47 | 21.19 | 21.27 | 3,020 | +1.07(+5.30%) |
Dec 29, 2021 | 20.65 | 20.65 | 20.15 | 20.20 | 8,224 | -0.79(-3.75%) |
Dec 28, 2021 | 20.92 | 21.08 | 20.91 | 20.98 | 9,433 | -0.29(-1.37%) |
Dec 27, 2021 | 20.97 | 21.30 | 20.82 | 21.28 | 5,416 | +0.52(+2.50%) |
Dec 23, 2021 | 20.47 | 20.91 | 20.44 | 20.76 | 1,837 | -0.20(-0.96%) |
Dec 22, 2021 | 20.18 | 20.96 | 20.18 | 20.96 | 2,392 | +0.57(+2.79%) |
Dec 21, 2021 | 20.44 | 20.44 | 20.39 | 20.39 | 1,634 | +0.01(+0.05%) |
Dec 20, 2021 | 20.14 | 20.38 | 20.09 | 20.38 | 5,882 | -1.16(-5.39%) |
Dec 17, 2021 | 21.75 | 21.75 | 21.54 | 21.54 | 8,309 | -0.59(-2.66%) |
Dec 16, 2021 | 21.74 | 22.24 | 21.69 | 22.13 | 64,922 | +0.60(+2.78%) |
Dec 15, 2021 | 21.03 | 21.54 | 20.88 | 21.53 | 6,513 | +0.18(+0.84%) |
Dec 14, 2021 | 22.28 | 22.28 | 21.23 | 21.35 | 4,895 | -0.37(-1.72%) |
Dec 13, 2021 | 22.76 | 22.76 | 21.69 | 21.72 | 22,932 | -0.46(-2.08%) |
Dec 10, 2021 | 22.03 | 22.20 | 22.02 | 22.18 | 11,459 | +0.29(+1.35%) |
Dec 09, 2021 | 22.23 | 22.23 | 21.79 | 21.89 | 9,565 | -1.20(-5.19%) |
Dec 08, 2021 | 22.74 | 23.09 | 22.73 | 23.09 | 1,364 | +0.84(+3.76%) |
Dec 07, 2021 | 22.19 | 22.43 | 22.19 | 22.25 | 3,436 | +0.69(+3.22%) |
Dec 06, 2021 | 21.18 | 21.61 | 21.18 | 21.56 | 2,118 | +0.58(+2.79%) |
Dec 03, 2021 | 21.71 | 21.71 | 20.65 | 20.97 | 5,922 | +0.05(+0.25%) |
Dec 02, 2021 | 19.98 | 20.92 | 19.98 | 20.92 | 32,014 | +1.60(+8.26%) |