Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.17 | 28.05 | 26.73 | 28.05 | 95,774 | +0.66(+2.41%) |
Feb 25, 2022 | 27.61 | 27.45 | 26.73 | 27.39 | 38,013 | +0.44(+1.64%) |
Feb 24, 2022 | 25.13 | 27.39 | 24.69 | 26.95 | 62,804 | +0.33(+1.24%) |
Feb 23, 2022 | 27.61 | 28.05 | 26.34 | 26.62 | 15,859 | -0.77(-2.82%) |
Feb 22, 2022 | 28.22 | 28.56 | 27.23 | 27.39 | 37,241 | -1.54(-5.33%) |
Feb 18, 2022 | 28.93 | 0 | -1.16(-3.85%) | |||
Feb 17, 2022 | 31.36 | 31.36 | 29.76 | 30.09 | 25,992 | -1.54(-4.88%) |
Feb 16, 2022 | 31.91 | 32.52 | 30.86 | 31.63 | 15,354 | -0.17(-0.52%) |
Feb 15, 2022 | 31.41 | 31.80 | 30.84 | 31.80 | 36,076 | +1.35(+4.43%) |
Feb 14, 2022 | 31.86 | 32.30 | 30.20 | 30.45 | 33,442 | -1.57(-4.91%) |
Feb 11, 2022 | 31.63 | 32.41 | 30.53 | 32.02 | 50,283 | +0.39(+1.22%) |
Feb 10, 2022 | 30.75 | 32.59 | 30.37 | 31.63 | 107,432 | +0.39(+1.23%) |
Feb 09, 2022 | 29.65 | 31.30 | 29.49 | 31.25 | 52,517 | +2.70(+9.46%) |
Feb 08, 2022 | 28.77 | 28.87 | 28.00 | 28.55 | 11,841 | +0.27(+0.97%) |
Feb 07, 2022 | 28.33 | 29.32 | 28.11 | 28.27 | 9,124 | -0.16(-0.57%) |
Feb 04, 2022 | 27.50 | 28.55 | 27.34 | 28.44 | 22,638 | +0.99(+3.61%) |
Feb 03, 2022 | 27.78 | 27.34 | 27.45 | 17,486 | -0.83(-2.92%) | |
Feb 02, 2022 | 29.71 | 29.71 | 28.22 | 28.27 | 29,190 | -1.16(-3.93%) |
Feb 01, 2022 | 28.49 | 29.54 | 27.88 | 29.43 | 51,729 | +1.38(+4.91%) |
Jan 31, 2022 | 26.29 | 28.11 | 28.05 | 33,805 | +2.26(+8.76%) | |
Jan 28, 2022 | 25.35 | 26.23 | 24.91 | 25.79 | 49,366 | +0.44(+1.74%) |
Jan 27, 2022 | 26.45 | 26.67 | 25.25 | 25.35 | 23,459 | -0.88(-3.36%) |
Jan 26, 2022 | 27.83 | 27.83 | 25.90 | 26.23 | 30,603 | -0.66(-2.46%) |
Jan 25, 2022 | 26.34 | 27.33 | 25.90 | 26.89 | 30,505 | +0.28(+1.03%) |
Jan 24, 2022 | 26.18 | 26.76 | 24.58 | 26.62 | 91,383 | -0.39(-1.43%) |
Jan 21, 2022 | 28.16 | 28.55 | 26.95 | 27.01 | 72,192 | -1.38(-4.85%) |
Jan 20, 2022 | 29.15 | 30.15 | 28.38 | 28.38 | 22,425 | -0.61(-2.09%) |
Jan 19, 2022 | 30.15 | 30.26 | 28.71 | 28.99 | 36,468 | -0.99(-3.31%) |
Jan 18, 2022 | 31.52 | 31.52 | 29.76 | 29.98 | 37,249 | -1.43(-4.56%) |
Jan 14, 2022 | 31.41 | 0 | +0.44(+1.42%) | |||
Jan 13, 2022 | 32.19 | 32.48 | 30.97 | 30.97 | 21,134 | -1.27(-3.93%) |
Jan 12, 2022 | 32.90 | 33.17 | 31.69 | 32.24 | 23,325 | +0.06(+0.17%) |
Jan 11, 2022 | 31.97 | 32.73 | 31.25 | 32.19 | 31,605 | +0.22(+0.69%) |
Jan 10, 2022 | 32.30 | 32.40 | 30.98 | 31.97 | 41,974 | +0.61(+1.93%) |
Jan 07, 2022 | 31.14 | 32.13 | 30.92 | 31.36 | 33,839 | +0.50(+1.61%) |
Jan 06, 2022 | 31.69 | 31.91 | 30.26 | 30.86 | 29,301 | -0.72(-2.27%) |
Jan 05, 2022 | 33.12 | 33.51 | 31.41 | 31.58 | 31,592 | -1.54(-4.66%) |
Jan 04, 2022 | 33.89 | 33.95 | 32.32 | 33.12 | 26,655 | -0.39(-1.15%) |
Jan 03, 2022 | 32.35 | 34.45 | 32.02 | 33.51 | 35,862 | +1.44(+4.48%) |
Dec 31, 2021 | 32.13 | 32.89 | 31.97 | 32.07 | 50,976 | -0.22(-0.70%) |
Dec 30, 2021 | 32.57 | 33.40 | 32.13 | 32.30 | 78,421 | +0.12(+0.39%) |
Dec 29, 2021 | 32.98 | 33.30 | 31.96 | 32.17 | 182,747 | -1.07(-3.23%) |
Dec 28, 2021 | 34.11 | 34.37 | 33.03 | 33.25 | 43,233 | -0.86(-2.52%) |
Dec 27, 2021 | 35.07 | 35.07 | 33.89 | 34.11 | 69,038 | -1.13(-3.20%) |
Dec 23, 2021 | 34.75 | 35.93 | 34.05 | 35.23 | 38,464 | +0.48(+1.39%) |
Dec 22, 2021 | 34.53 | 34.80 | 33.89 | 34.75 | 24,856 | +0.43(+1.25%) |
Dec 21, 2021 | 33.57 | 34.86 | 33.49 | 34.32 | 35,167 | +0.91(+2.73%) |
Dec 20, 2021 | 33.89 | 34.11 | 32.76 | 33.41 | 34,987 | -1.29(-3.72%) |
Dec 17, 2021 | 33.78 | 35.14 | 32.88 | 34.70 | 35,765 | +1.07(+3.19%) |
Dec 16, 2021 | 34.32 | 34.97 | 33.41 | 33.62 | 41,519 | -0.59(-1.73%) |
Dec 15, 2021 | 34.27 | 34.91 | 32.49 | 34.21 | 70,465 | -0.05(-0.16%) |
Dec 14, 2021 | 34.64 | 35.45 | 34.11 | 34.27 | 67,020 | -1.24(-3.48%) |
Dec 13, 2021 | 36.31 | 36.63 | 34.60 | 35.50 | 66,349 | -0.86(-2.36%) |
Dec 10, 2021 | 37.33 | 38.08 | 36.04 | 36.36 | 43,567 | -1.34(-3.56%) |
Dec 09, 2021 | 38.35 | 39.15 | 37.23 | 37.70 | 23,488 | -1.45(-3.70%) |
Dec 08, 2021 | 38.03 | 39.42 | 37.49 | 39.15 | 29,121 | +1.02(+2.68%) |
Dec 07, 2021 | 37.49 | 38.51 | 36.68 | 38.13 | 30,952 | +1.93(+5.34%) |
Dec 06, 2021 | 35.72 | 36.79 | 33.94 | 36.20 | 77,229 | +0.91(+2.59%) |
Dec 03, 2021 | 37.65 | 37.65 | 34.91 | 35.29 | 56,495 | -2.20(-5.87%) |
Dec 02, 2021 | 37.06 | 37.60 | 36.16 | 37.49 | 85,372 | +0.75(+2.05%) |