Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.54 | 26.95 | 26.06 | 26.10 | 1,508,267 | -0.63(-2.36%) |
Feb 25, 2022 | 26.69 | 26.74 | 25.71 | 26.73 | 1,092,501 | +0.06(+0.22%) |
Feb 24, 2022 | 24.20 | 26.76 | 24.00 | 26.67 | 2,051,581 | +1.26(+4.96%) |
Feb 23, 2022 | 26.74 | 27.10 | 25.37 | 25.41 | 1,015,168 | -1.00(-3.79%) |
Feb 22, 2022 | 27.50 | 28.14 | 26.30 | 26.41 | 1,604,154 | -1.93(-6.81%) |
Feb 18, 2022 | 28.34 | 0 | -0.80(-2.75%) | |||
Feb 17, 2022 | 29.95 | 30.74 | 29.07 | 29.14 | 1,332,621 | -1.28(-4.21%) |
Feb 16, 2022 | 29.20 | 30.60 | 29.03 | 30.42 | 2,106,138 | +0.84(+2.84%) |
Feb 15, 2022 | 28.50 | 29.98 | 28.30 | 29.58 | 2,623,721 | +1.82(+6.56%) |
Feb 14, 2022 | 27.14 | 28.23 | 26.98 | 27.76 | 2,663,509 | +0.86(+3.20%) |
Feb 11, 2022 | 28.67 | 28.94 | 26.52 | 26.90 | 3,300,187 | -1.83(-6.37%) |
Feb 10, 2022 | 28.20 | 29.60 | 27.02 | 28.73 | 9,139,926 | -5.58(-16.26%) |
Feb 09, 2022 | 33.61 | 34.45 | 33.15 | 34.31 | 2,045,290 | +1.44(+4.38%) |
Feb 08, 2022 | 31.41 | 32.96 | 31.27 | 32.87 | 1,306,339 | +1.22(+3.85%) |
Feb 07, 2022 | 30.24 | 31.89 | 30.24 | 31.65 | 1,677,869 | +0.51(+1.64%) |
Feb 04, 2022 | 30.82 | 31.39 | 30.06 | 31.14 | 971,084 | +0.86(+2.84%) |
Feb 03, 2022 | 30.79 | 30.16 | 30.28 | 995,855 | -1.25(-3.96%) | |
Feb 02, 2022 | 32.77 | 32.85 | 31.24 | 31.53 | 1,443,236 | -0.75(-2.32%) |
Feb 01, 2022 | 30.82 | 32.32 | 30.71 | 32.28 | 1,298,638 | +1.57(+5.11%) |
Jan 31, 2022 | 29.48 | 30.79 | 30.71 | 801,576 | +1.26(+4.28%) | |
Jan 28, 2022 | 29.69 | 29.72 | 28.36 | 29.45 | 915,542 | -0.06(-0.20%) |
Jan 27, 2022 | 29.43 | 30.26 | 28.97 | 29.51 | 2,404,905 | +0.44(+1.51%) |
Jan 26, 2022 | 31.14 | 31.14 | 28.76 | 29.07 | 1,538,832 | -1.18(-3.90%) |
Jan 25, 2022 | 29.45 | 30.64 | 29.16 | 30.25 | 1,531,443 | +0.11(+0.36%) |
Jan 24, 2022 | 29.32 | 30.46 | 28.17 | 30.14 | 2,330,527 | +0.09(+0.30%) |
Jan 21, 2022 | 30.25 | 30.68 | 29.63 | 30.05 | 1,744,108 | -0.55(-1.80%) |
Jan 20, 2022 | 31.48 | 32.24 | 30.59 | 30.60 | 1,312,874 | -0.66(-2.11%) |
Jan 19, 2022 | 32.03 | 32.70 | 31.25 | 31.26 | 1,000,633 | -0.59(-1.85%) |
Jan 18, 2022 | 32.17 | 32.47 | 31.59 | 31.85 | 1,418,564 | -0.48(-1.48%) |
Jan 14, 2022 | 32.33 | 0 | -0.70(-2.12%) | |||
Jan 13, 2022 | 34.05 | 34.25 | 32.87 | 33.03 | 1,152,430 | -0.87(-2.57%) |
Jan 12, 2022 | 34.58 | 35.13 | 33.73 | 33.90 | 890,475 | -0.16(-0.47%) |
Jan 11, 2022 | 33.47 | 34.36 | 33.24 | 34.06 | 1,061,612 | +0.59(+1.76%) |
Jan 10, 2022 | 33.76 | 33.90 | 32.89 | 33.47 | 1,833,169 | -0.91(-2.65%) |
Jan 07, 2022 | 35.34 | 35.75 | 33.78 | 34.38 | 2,026,422 | -2.08(-5.70%) |
Jan 06, 2022 | 36.54 | 36.81 | 35.34 | 36.46 | 1,316,019 | +0.77(+2.16%) |
Jan 05, 2022 | 37.39 | 37.88 | 35.63 | 35.69 | 1,058,367 | -1.42(-3.83%) |
Jan 04, 2022 | 37.93 | 37.93 | 36.50 | 37.11 | 692,798 | -0.37(-0.99%) |
Jan 03, 2022 | 37.19 | 38.12 | 37.08 | 37.48 | 745,690 | +0.42(+1.13%) |
Dec 31, 2021 | 36.56 | 37.45 | 36.56 | 37.06 | 479,605 | +0.31(+0.84%) |
Dec 30, 2021 | 36.53 | 37.63 | 36.43 | 36.75 | 642,582 | +0.29(+0.80%) |
Dec 29, 2021 | 36.64 | 36.88 | 36.28 | 36.46 | 461,491 | -0.16(-0.44%) |
Dec 28, 2021 | 37.50 | 37.69 | 36.28 | 36.62 | 466,315 | -0.68(-1.82%) |
Dec 27, 2021 | 37.52 | 37.54 | 36.81 | 37.30 | 394,890 | +0.00(+0.00%) |
Dec 23, 2021 | 36.85 | 37.34 | 36.56 | 37.30 | 462,394 | +0.48(+1.30%) |
Dec 22, 2021 | 36.48 | 37.03 | 36.23 | 36.82 | 564,480 | +0.31(+0.85%) |
Dec 21, 2021 | 35.51 | 36.61 | 35.40 | 36.51 | 1,140,285 | +1.58(+4.52%) |
Dec 20, 2021 | 35.66 | 35.66 | 34.52 | 34.93 | 912,267 | -1.51(-4.14%) |
Dec 17, 2021 | 35.51 | 36.90 | 35.08 | 36.44 | 1,265,015 | +0.61(+1.70%) |
Dec 16, 2021 | 37.50 | 38.00 | 35.80 | 35.83 | 1,027,678 | -1.56(-4.17%) |
Dec 15, 2021 | 37.18 | 37.60 | 36.03 | 37.39 | 737,863 | -0.01(-0.03%) |
Dec 14, 2021 | 37.56 | 37.95 | 36.48 | 37.40 | 992,652 | -0.10(-0.27%) |
Dec 13, 2021 | 38.66 | 38.82 | 37.06 | 37.50 | 1,197,649 | -1.32(-3.40%) |
Dec 10, 2021 | 39.95 | 39.95 | 38.34 | 38.82 | 1,006,409 | -0.61(-1.55%) |
Dec 09, 2021 | 40.58 | 41.03 | 39.18 | 39.43 | 1,054,894 | -1.33(-3.26%) |
Dec 08, 2021 | 40.86 | 40.99 | 39.41 | 40.76 | 1,401,212 | +0.03(+0.07%) |
Dec 07, 2021 | 38.59 | 41.55 | 38.38 | 40.73 | 2,245,382 | +3.23(+8.61%) |
Dec 06, 2021 | 36.71 | 37.71 | 35.61 | 37.50 | 2,156,569 | +0.95(+2.60%) |
Dec 03, 2021 | 39.46 | 39.76 | 35.88 | 36.55 | 3,418,037 | -2.86(-7.26%) |
Dec 02, 2021 | 41.21 | 41.69 | 38.77 | 39.41 | 2,580,551 | -1.87(-4.53%) |