Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.00 | 31.22 | 29.30 | 31.00 | 57,005 | +0.40(+1.31%) |
Feb 25, 2022 | 30.31 | 30.60 | 30.20 | 30.60 | 78,833 | +0.67(+2.22%) |
Feb 24, 2022 | 28.58 | 29.95 | 28.45 | 29.93 | 138,775 | -0.38(-1.24%) |
Feb 23, 2022 | 31.00 | 31.27 | 30.26 | 30.31 | 93,569 | +0.23(+0.77%) |
Feb 22, 2022 | 30.54 | 30.54 | 29.75 | 30.08 | 116,703 | -0.85(-2.75%) |
Feb 18, 2022 | 30.93 | 0 | -1.27(-3.94%) | |||
Feb 17, 2022 | 31.71 | 32.75 | 31.69 | 32.20 | 76,754 | +0.58(+1.83%) |
Feb 16, 2022 | 30.54 | 31.99 | 30.54 | 31.62 | 27,883 | +0.12(+0.38%) |
Feb 15, 2022 | 31.01 | 31.50 | 31.01 | 31.50 | 62,903 | +1.56(+5.21%) |
Feb 14, 2022 | 29.52 | 30.18 | 29.34 | 29.94 | 60,079 | +0.69(+2.36%) |
Feb 11, 2022 | 30.64 | 30.64 | 29.10 | 29.25 | 82,878 | -1.25(-4.10%) |
Feb 10, 2022 | 30.89 | 31.24 | 30.50 | 30.50 | 54,892 | -1.32(-4.15%) |
Feb 09, 2022 | 31.50 | 32.43 | 31.50 | 31.82 | 53,281 | +0.92(+2.98%) |
Feb 08, 2022 | 31.11 | 31.11 | 30.05 | 30.90 | 29,971 | -0.15(-0.47%) |
Feb 07, 2022 | 31.05 | 31.18 | 30.75 | 31.05 | 55,274 | +0.29(+0.93%) |
Feb 04, 2022 | 30.01 | 30.90 | 30.01 | 30.76 | 56,553 | +1.41(+4.80%) |
Feb 03, 2022 | 29.48 | 30.01 | 29.35 | 29.35 | 63,557 | -0.67(-2.23%) |
Feb 02, 2022 | 30.27 | 31.00 | 29.88 | 30.02 | 38,546 | +0.14(+0.47%) |
Feb 01, 2022 | 29.35 | 30.16 | 29.35 | 29.88 | 108,190 | +0.17(+0.57%) |
Jan 31, 2022 | 29.00 | 29.82 | 29.71 | 122,255 | +1.40(+4.95%) | |
Jan 28, 2022 | 29.00 | 29.27 | 27.15 | 28.31 | 357,197 | -2.49(-8.08%) |
Jan 27, 2022 | 32.00 | 32.17 | 30.30 | 30.80 | 80,428 | -0.43(-1.36%) |
Jan 26, 2022 | 32.00 | 32.00 | 31.10 | 31.23 | 65,047 | +0.21(+0.68%) |
Jan 25, 2022 | 30.15 | 31.40 | 30.15 | 31.01 | 135,604 | +0.08(+0.27%) |
Jan 24, 2022 | 31.14 | 31.41 | 29.73 | 30.93 | 358,432 | -1.67(-5.12%) |
Jan 21, 2022 | 33.43 | 33.50 | 32.48 | 32.60 | 90,063 | -0.90(-2.69%) |
Jan 20, 2022 | 33.50 | 34.46 | 33.16 | 33.50 | 54,665 | +0.83(+2.54%) |
Jan 19, 2022 | 34.35 | 34.35 | 32.67 | 32.67 | 49,543 | -1.19(-3.51%) |
Jan 18, 2022 | 33.99 | 34.00 | 32.88 | 33.86 | 128,283 | -0.09(-0.27%) |
Jan 14, 2022 | 33.95 | 0 | +0.79(+2.37%) | |||
Jan 13, 2022 | 34.44 | 34.44 | 33.03 | 33.16 | 98,738 | -0.65(-1.92%) |
Jan 12, 2022 | 32.93 | 34.53 | 32.93 | 33.81 | 111,182 | +1.99(+6.25%) |
Jan 11, 2022 | 30.60 | 31.94 | 30.59 | 31.83 | 77,580 | +1.18(+3.84%) |
Jan 10, 2022 | 30.41 | 31.40 | 30.06 | 30.65 | 250,108 | -0.90(-2.85%) |
Jan 07, 2022 | 31.75 | 32.76 | 31.47 | 31.55 | 75,799 | -0.26(-0.82%) |
Jan 06, 2022 | 31.76 | 32.05 | 31.61 | 31.81 | 143,704 | -0.29(-0.90%) |
Jan 05, 2022 | 32.52 | 32.79 | 32.05 | 32.10 | 224,423 | -2.56(-7.39%) |
Jan 04, 2022 | 35.45 | 35.45 | 33.98 | 34.66 | 117,578 | -0.30(-0.85%) |
Jan 03, 2022 | 34.30 | 35.00 | 34.30 | 34.96 | 182,139 | +0.96(+2.82%) |
Dec 31, 2021 | 34.75 | 35.00 | 34.00 | 34.00 | 84,309 | -0.90(-2.58%) |
Dec 30, 2021 | 32.61 | 35.28 | 32.61 | 34.90 | 164,365 | +1.45(+4.33%) |
Dec 29, 2021 | 33.55 | 33.71 | 33.06 | 33.45 | 68,120 | +0.25(+0.75%) |
Dec 28, 2021 | 33.10 | 33.42 | 32.99 | 33.20 | 72,376 | -0.55(-1.63%) |
Dec 27, 2021 | 34.13 | 34.13 | 33.65 | 33.75 | 119,129 | -0.80(-2.32%) |
Dec 23, 2021 | 34.50 | 35.21 | 34.05 | 34.55 | 76,854 | +0.20(+0.58%) |
Dec 22, 2021 | 34.00 | 34.50 | 34.00 | 34.35 | 69,085 | +0.92(+2.75%) |
Dec 21, 2021 | 32.66 | 33.50 | 32.66 | 33.43 | 137,920 | +1.99(+6.33%) |
Dec 20, 2021 | 31.67 | 33.20 | 31.12 | 31.44 | 719,881 | -2.51(-7.39%) |
Dec 17, 2021 | 34.28 | 34.28 | 33.34 | 33.95 | 101,710 | -0.97(-2.78%) |
Dec 16, 2021 | 34.52 | 35.75 | 34.52 | 34.92 | 107,736 | +0.63(+1.84%) |
Dec 15, 2021 | 34.65 | 34.65 | 33.33 | 34.29 | 511,989 | -0.97(-2.75%) |
Dec 14, 2021 | 35.58 | 35.90 | 35.00 | 35.26 | 846,280 | -0.99(-2.73%) |
Dec 13, 2021 | 38.08 | 38.08 | 36.20 | 36.25 | 82,300 | -1.15(-3.07%) |
Dec 10, 2021 | 37.04 | 38.20 | 37.01 | 37.40 | 173,479 | +0.35(+0.96%) |
Dec 09, 2021 | 38.40 | 38.40 | 37.00 | 37.05 | 629,982 | -0.87(-2.29%) |
Dec 08, 2021 | 38.15 | 38.59 | 36.73 | 37.91 | 60,234 | +0.17(+0.46%) |
Dec 07, 2021 | 37.07 | 38.34 | 37.07 | 37.74 | 124,922 | +0.78(+2.12%) |
Dec 06, 2021 | 36.49 | 37.00 | 35.99 | 36.96 | 350,629 | -0.38(-1.03%) |
Dec 03, 2021 | 38.00 | 39.37 | 37.06 | 37.34 | 818,748 | -1.44(-3.71%) |
Dec 02, 2021 | 40.24 | 40.24 | 38.66 | 38.78 | 86,708 | -0.22(-0.56%) |