Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.60 | 24.55 | 23.29 | 23.50 | 547,816 | -0.29(-1.22%) |
Feb 25, 2022 | 23.75 | 23.86 | 22.76 | 23.79 | 239,387 | +0.16(+0.68%) |
Feb 24, 2022 | 20.50 | 23.76 | 20.25 | 23.63 | 417,957 | +2.23(+10.42%) |
Feb 23, 2022 | 22.44 | 22.70 | 21.30 | 21.40 | 348,269 | -0.80(-3.60%) |
Feb 22, 2022 | 22.20 | 22.74 | 21.69 | 22.20 | 367,285 | -0.34(-1.51%) |
Feb 18, 2022 | 22.54 | 0 | -1.07(-4.53%) | |||
Feb 17, 2022 | 25.27 | 25.27 | 23.34 | 23.61 | 314,663 | -2.01(-7.85%) |
Feb 16, 2022 | 26.57 | 26.57 | 25.50 | 25.62 | 213,384 | -1.17(-4.37%) |
Feb 15, 2022 | 26.50 | 27.43 | 26.25 | 26.79 | 354,242 | +0.43(+1.63%) |
Feb 14, 2022 | 27.58 | 27.91 | 26.04 | 26.36 | 304,241 | -1.41(-5.08%) |
Feb 11, 2022 | 29.36 | 29.72 | 27.06 | 27.77 | 216,403 | -1.37(-4.70%) |
Feb 10, 2022 | 27.91 | 29.92 | 27.86 | 29.14 | 364,053 | +0.36(+1.25%) |
Feb 09, 2022 | 28.03 | 28.90 | 27.58 | 28.78 | 250,863 | +1.36(+4.96%) |
Feb 08, 2022 | 27.27 | 27.77 | 26.70 | 27.42 | 154,408 | -0.08(-0.29%) |
Feb 07, 2022 | 27.66 | 29.19 | 27.21 | 27.50 | 257,340 | -0.16(-0.58%) |
Feb 04, 2022 | 27.61 | 28.09 | 26.42 | 27.66 | 716,005 | +0.08(+0.29%) |
Feb 03, 2022 | 28.54 | 27.30 | 27.58 | 387,854 | -1.77(-6.03%) | |
Feb 02, 2022 | 30.68 | 31.11 | 29.17 | 29.35 | 367,651 | -1.03(-3.39%) |
Feb 01, 2022 | 29.80 | 30.69 | 29.10 | 30.38 | 397,212 | +0.54(+1.81%) |
Jan 31, 2022 | 27.77 | 29.86 | 29.84 | 299,533 | +2.34(+8.51%) | |
Jan 28, 2022 | 25.97 | 27.55 | 25.30 | 27.50 | 346,241 | +1.51(+5.81%) |
Jan 27, 2022 | 28.35 | 28.65 | 25.80 | 25.99 | 375,367 | -1.69(-6.11%) |
Jan 26, 2022 | 28.61 | 29.34 | 27.16 | 27.68 | 409,064 | -0.32(-1.14%) |
Jan 25, 2022 | 28.44 | 28.83 | 26.91 | 28.00 | 437,538 | -1.11(-3.81%) |
Jan 24, 2022 | 27.99 | 29.16 | 25.93 | 29.11 | 619,069 | +0.41(+1.43%) |
Jan 21, 2022 | 28.79 | 29.85 | 27.81 | 28.70 | 664,133 | -0.56(-1.91%) |
Jan 20, 2022 | 29.54 | 30.93 | 29.20 | 29.26 | 275,423 | +0.01(+0.03%) |
Jan 19, 2022 | 29.59 | 29.99 | 28.72 | 29.25 | 419,994 | -0.14(-0.48%) |
Jan 18, 2022 | 30.26 | 30.61 | 29.34 | 29.39 | 499,161 | -1.45(-4.70%) |
Jan 14, 2022 | 30.84 | 0 | +0.24(+0.78%) | |||
Jan 13, 2022 | 32.12 | 32.87 | 30.55 | 30.60 | 329,926 | -1.33(-4.17%) |
Jan 12, 2022 | 32.00 | 32.44 | 31.04 | 31.93 | 382,305 | +0.32(+1.01%) |
Jan 11, 2022 | 32.20 | 32.68 | 30.72 | 31.61 | 401,241 | -0.49(-1.53%) |
Jan 10, 2022 | 30.57 | 32.18 | 29.10 | 32.10 | 322,350 | +1.27(+4.12%) |
Jan 07, 2022 | 32.01 | 32.56 | 30.01 | 30.83 | 368,499 | -1.37(-4.25%) |
Jan 06, 2022 | 32.78 | 33.15 | 31.34 | 32.20 | 220,340 | -0.59(-1.80%) |
Jan 05, 2022 | 35.22 | 35.85 | 32.71 | 32.79 | 290,153 | -2.93(-8.20%) |
Jan 04, 2022 | 37.50 | 37.50 | 34.54 | 35.72 | 202,454 | -1.57(-4.21%) |
Jan 03, 2022 | 37.48 | 38.01 | 35.80 | 37.29 | 360,691 | +0.02(+0.05%) |
Dec 31, 2021 | 37.32 | 38.69 | 37.09 | 37.27 | 270,717 | -0.17(-0.45%) |
Dec 30, 2021 | 39.42 | 39.81 | 37.24 | 37.44 | 458,417 | -2.15(-5.43%) |
Dec 29, 2021 | 39.81 | 40.10 | 39.07 | 39.59 | 192,389 | -0.27(-0.68%) |
Dec 28, 2021 | 41.42 | 41.42 | 39.48 | 39.86 | 234,858 | -1.48(-3.58%) |
Dec 27, 2021 | 41.04 | 41.75 | 40.73 | 41.34 | 223,775 | +0.48(+1.17%) |
Dec 23, 2021 | 39.55 | 40.93 | 39.20 | 40.86 | 258,531 | +1.46(+3.71%) |
Dec 22, 2021 | 38.37 | 39.47 | 38.14 | 39.40 | 373,263 | +1.16(+3.03%) |
Dec 21, 2021 | 37.09 | 38.43 | 36.30 | 38.24 | 375,297 | +1.53(+4.17%) |
Dec 20, 2021 | 36.71 | 38.41 | 34.36 | 36.71 | 1,143,191 | +0.17(+0.47%) |
Dec 17, 2021 | 33.12 | 37.23 | 32.29 | 36.54 | 2,637,034 | +3.55(+10.76%) |
Dec 16, 2021 | 35.50 | 35.70 | 32.79 | 32.99 | 595,661 | -1.76(-5.06%) |
Dec 15, 2021 | 33.00 | 34.84 | 32.03 | 34.75 | 700,371 | +1.62(+4.89%) |
Dec 14, 2021 | 34.13 | 34.13 | 32.59 | 33.13 | 391,157 | -1.49(-4.30%) |
Dec 13, 2021 | 34.39 | 34.95 | 32.84 | 34.62 | 324,279 | +0.06(+0.17%) |
Dec 10, 2021 | 35.04 | 35.37 | 33.83 | 34.56 | 338,194 | -0.35(-1.00%) |
Dec 09, 2021 | 36.27 | 36.27 | 34.89 | 34.91 | 505,678 | -1.58(-4.33%) |
Dec 08, 2021 | 37.00 | 37.15 | 35.30 | 36.49 | 418,942 | +0.04(+0.11%) |
Dec 07, 2021 | 35.81 | 37.85 | 35.64 | 36.45 | 446,367 | +1.30(+3.70%) |
Dec 06, 2021 | 34.97 | 35.23 | 33.40 | 35.15 | 483,151 | +0.06(+0.17%) |
Dec 03, 2021 | 37.00 | 37.50 | 34.44 | 35.09 | 386,244 | -2.03(-5.47%) |
Dec 02, 2021 | 37.31 | 37.42 | 34.97 | 37.12 | 507,462 | -0.38(-1.01%) |