Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.34 | 0 | -0.03(-0.09%) | |||
Feb 25, 2022 | 31.23 | 32.38 | 31.68 | 32.37 | 72,574 | +1.42(+4.59%) |
Feb 24, 2022 | 30.52 | 31.03 | 30.16 | 30.95 | 104,187 | -0.61(-1.93%) |
Feb 23, 2022 | 32.18 | 32.31 | 31.48 | 31.56 | 53,348 | -0.27(-0.85%) |
Feb 22, 2022 | 31.57 | 32.13 | 31.32 | 31.83 | 104,356 | +0.26(+0.82%) |
Feb 18, 2022 | 31.57 | 0 | +0.11(+0.35%) | |||
Feb 17, 2022 | 32.05 | 32.08 | 31.39 | 31.46 | 71,882 | -0.97(-2.99%) |
Feb 16, 2022 | 32.50 | 32.76 | 32.14 | 32.43 | 126,272 | -0.13(-0.40%) |
Feb 15, 2022 | 31.70 | 32.65 | 31.65 | 32.56 | 80,426 | +1.19(+3.79%) |
Feb 14, 2022 | 31.60 | 31.90 | 31.23 | 31.37 | 76,274 | -0.03(-0.10%) |
Feb 11, 2022 | 31.18 | 32.04 | 31.15 | 31.40 | 57,671 | -0.04(-0.13%) |
Feb 10, 2022 | 31.38 | 31.99 | 31.25 | 31.44 | 104,575 | +0.01(+0.03%) |
Feb 09, 2022 | 31.87 | 31.87 | 31.35 | 31.43 | 81,449 | -0.31(-0.98%) |
Feb 08, 2022 | 31.37 | 31.79 | 31.24 | 31.74 | 135,518 | +0.66(+2.12%) |
Feb 07, 2022 | 30.91 | 31.24 | 30.74 | 31.08 | 65,305 | +0.17(+0.55%) |
Feb 04, 2022 | 30.28 | 31.13 | 30.06 | 30.91 | 135,485 | +0.76(+2.52%) |
Feb 03, 2022 | 30.15 | 30.00 | 30.15 | 225,819 | -0.14(-0.46%) | |
Feb 02, 2022 | 30.31 | 30.46 | 29.86 | 30.29 | 96,545 | -0.02(-0.07%) |
Feb 01, 2022 | 30.01 | 30.38 | 29.56 | 30.31 | 110,856 | +0.19(+0.63%) |
Jan 31, 2022 | 29.15 | 30.25 | 30.12 | 114,299 | +0.73(+2.48%) | |
Jan 28, 2022 | 29.70 | 29.70 | 28.73 | 29.39 | 200,521 | -0.21(-0.71%) |
Jan 27, 2022 | 30.59 | 30.92 | 29.42 | 29.60 | 150,381 | -0.63(-2.08%) |
Jan 26, 2022 | 30.25 | 30.94 | 30.03 | 30.23 | 160,601 | +0.03(+0.10%) |
Jan 25, 2022 | 31.58 | 31.58 | 29.20 | 30.20 | 218,902 | +0.02(+0.07%) |
Jan 24, 2022 | 29.16 | 30.26 | 29.14 | 30.18 | 192,325 | +0.65(+2.20%) |
Jan 21, 2022 | 29.68 | 30.26 | 29.48 | 29.53 | 179,927 | -0.50(-1.67%) |
Jan 20, 2022 | 30.85 | 31.11 | 29.89 | 30.03 | 166,924 | -0.72(-2.34%) |
Jan 19, 2022 | 31.55 | 31.84 | 30.68 | 30.75 | 149,455 | -0.72(-2.29%) |
Jan 18, 2022 | 33.68 | 33.68 | 31.35 | 31.47 | 147,258 | -1.94(-5.81%) |
Jan 14, 2022 | 33.41 | 0 | +0.55(+1.67%) | |||
Jan 13, 2022 | 32.04 | 33.03 | 32.04 | 32.86 | 158,987 | +0.37(+1.14%) |
Jan 12, 2022 | 32.61 | 32.65 | 32.11 | 32.49 | 88,552 | -0.02(-0.06%) |
Jan 11, 2022 | 32.65 | 32.65 | 31.81 | 32.51 | 82,001 | -0.04(-0.12%) |
Jan 10, 2022 | 32.54 | 32.82 | 32.11 | 32.55 | 103,001 | +0.34(+1.06%) |
Jan 07, 2022 | 31.83 | 32.40 | 31.72 | 32.21 | 119,976 | +0.57(+1.80%) |
Jan 06, 2022 | 30.94 | 31.68 | 30.80 | 31.64 | 188,256 | +1.01(+3.30%) |
Jan 05, 2022 | 30.75 | 31.35 | 30.51 | 30.63 | 260,276 | -0.09(-0.29%) |
Jan 04, 2022 | 30.19 | 31.22 | 30.19 | 30.72 | 224,094 | +0.85(+2.85%) |