Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.01 | 27.98 | 25.56 | 26.16 | 97,151 | -0.89(-3.29%) |
Feb 25, 2022 | 26.57 | 27.75 | 26.60 | 27.05 | 21,700 | +0.78(+2.97%) |
Feb 24, 2022 | 26.37 | 27.01 | 25.08 | 26.27 | 59,696 | -1.12(-4.09%) |
Feb 23, 2022 | 26.87 | 28.86 | 26.11 | 27.39 | 130,114 | +0.69(+2.58%) |
Feb 22, 2022 | 30.22 | 30.22 | 25.68 | 26.70 | 88,008 | -4.14(-13.42%) |
Feb 18, 2022 | 30.84 | 0 | -0.52(-1.66%) | |||
Feb 17, 2022 | 31.67 | 31.94 | 30.03 | 31.36 | 76,231 | -0.38(-1.20%) |
Feb 16, 2022 | 28.45 | 32.27 | 28.00 | 31.74 | 85,119 | +3.14(+10.98%) |
Feb 15, 2022 | 27.96 | 28.99 | 27.58 | 28.60 | 52,698 | +0.79(+2.84%) |
Feb 14, 2022 | 28.75 | 28.84 | 27.60 | 27.81 | 40,268 | -0.92(-3.20%) |
Feb 11, 2022 | 28.25 | 28.93 | 27.38 | 28.73 | 78,418 | +0.69(+2.46%) |
Feb 10, 2022 | 26.00 | 29.00 | 24.61 | 28.04 | 144,961 | +2.79(+11.05%) |
Feb 09, 2022 | 26.22 | 26.22 | 25.18 | 25.25 | 34,938 | -0.12(-0.47%) |
Feb 08, 2022 | 25.04 | 27.00 | 24.14 | 25.37 | 179,710 | +0.21(+0.83%) |
Feb 07, 2022 | 24.73 | 25.82 | 24.36 | 25.16 | 27,826 | +0.36(+1.45%) |
Feb 04, 2022 | 24.10 | 24.85 | 23.62 | 24.80 | 33,324 | +0.59(+2.44%) |
Feb 03, 2022 | 25.54 | 24.02 | 24.21 | 26,926 | -1.33(-5.21%) | |
Feb 02, 2022 | 26.66 | 26.66 | 24.80 | 25.54 | 35,875 | -0.85(-3.22%) |
Feb 01, 2022 | 25.05 | 26.63 | 24.36 | 26.39 | 45,102 | +1.40(+5.60%) |
Jan 31, 2022 | 24.34 | 24.99 | 33,865 | +0.66(+2.71%) | ||
Jan 28, 2022 | 25.69 | 26.16 | 22.79 | 24.33 | 94,359 | -1.55(-5.99%) |
Jan 27, 2022 | 27.14 | 27.95 | 25.58 | 25.88 | 48,202 | -1.12(-4.15%) |
Jan 26, 2022 | 25.65 | 28.70 | 25.45 | 27.00 | 55,323 | +1.44(+5.63%) |
Jan 25, 2022 | 25.91 | 26.89 | 24.53 | 25.56 | 45,175 | -0.53(-2.03%) |
Jan 24, 2022 | 24.85 | 26.62 | 24.01 | 26.09 | 54,246 | +0.45(+1.76%) |
Jan 21, 2022 | 25.14 | 25.70 | 24.36 | 25.64 | 36,813 | +0.42(+1.67%) |
Jan 20, 2022 | 25.90 | 27.15 | 25.22 | 25.22 | 30,539 | -0.75(-2.89%) |
Jan 19, 2022 | 28.88 | 28.88 | 25.76 | 25.97 | 46,169 | -2.83(-9.83%) |
Jan 18, 2022 | 26.69 | 28.99 | 26.66 | 28.80 | 83,455 | +1.73(+6.39%) |
Jan 14, 2022 | 27.07 | 0 | -2.12(-7.26%) | |||
Jan 13, 2022 | 30.62 | 31.20 | 28.62 | 29.19 | 103,119 | -1.48(-4.83%) |
Jan 12, 2022 | 31.84 | 32.42 | 30.15 | 30.67 | 26,664 | -1.08(-3.40%) |
Jan 11, 2022 | 30.65 | 32.61 | 30.51 | 31.75 | 65,409 | +1.08(+3.52%) |
Jan 10, 2022 | 31.95 | 32.19 | 28.93 | 30.67 | 75,404 | -1.15(-3.61%) |
Jan 07, 2022 | 32.00 | 33.51 | 31.52 | 31.82 | 38,664 | -0.33(-1.03%) |
Jan 06, 2022 | 32.07 | 33.85 | 31.64 | 32.15 | 68,888 | -0.08(-0.25%) |
Jan 05, 2022 | 32.79 | 33.67 | 32.02 | 32.23 | 48,180 | -0.62(-1.89%) |
Jan 04, 2022 | 33.65 | 33.80 | 32.25 | 32.85 | 49,624 | -0.74(-2.20%) |
Jan 03, 2022 | 33.78 | 33.95 | 31.16 | 33.59 | 73,963 | -0.04(-0.12%) |
Dec 31, 2021 | 33.45 | 34.49 | 33.33 | 33.63 | 33,347 | +0.37(+1.11%) |
Dec 30, 2021 | 33.84 | 34.41 | 33.16 | 33.26 | 32,850 | -0.57(-1.68%) |
Dec 29, 2021 | 33.66 | 34.04 | 32.86 | 33.83 | 33,875 | +0.18(+0.53%) |
Dec 28, 2021 | 35.17 | 35.66 | 33.33 | 33.65 | 35,623 | -1.33(-3.80%) |
Dec 27, 2021 | 37.00 | 37.15 | 34.43 | 34.98 | 72,517 | -1.81(-4.92%) |
Dec 23, 2021 | 34.10 | 37.71 | 34.10 | 36.79 | 103,857 | +2.78(+8.17%) |
Dec 22, 2021 | 35.11 | 36.50 | 33.01 | 34.01 | 72,191 | -1.29(-3.65%) |
Dec 21, 2021 | 34.32 | 36.78 | 34.00 | 35.30 | 101,382 | +0.96(+2.80%) |
Dec 20, 2021 | 33.98 | 34.95 | 33.06 | 34.34 | 47,687 | -0.06(-0.17%) |
Dec 17, 2021 | 32.79 | 34.50 | 32.50 | 34.40 | 53,831 | +1.34(+4.05%) |
Dec 16, 2021 | 33.93 | 34.00 | 31.18 | 33.06 | 70,685 | -0.66(-1.96%) |
Dec 15, 2021 | 32.42 | 33.84 | 31.15 | 33.72 | 81,225 | +1.12(+3.44%) |
Dec 14, 2021 | 32.99 | 33.93 | 32.10 | 32.60 | 79,976 | -0.31(-0.94%) |
Dec 13, 2021 | 33.49 | 34.49 | 32.60 | 32.91 | 99,408 | -0.26(-0.78%) |
Dec 10, 2021 | 33.42 | 34.55 | 30.27 | 33.17 | 124,431 | +0.26(+0.79%) |
Dec 09, 2021 | 32.29 | 34.48 | 31.25 | 32.91 | 101,008 | +0.71(+2.20%) |
Dec 08, 2021 | 30.16 | 32.25 | 30.00 | 32.20 | 47,943 | +2.26(+7.55%) |
Dec 07, 2021 | 30.46 | 32.50 | 29.26 | 29.94 | 124,157 | -0.19(-0.63%) |
Dec 06, 2021 | 32.50 | 32.50 | 29.27 | 30.13 | 137,185 | -2.64(-8.06%) |
Dec 03, 2021 | 30.10 | 32.77 | 28.33 | 32.77 | 231,005 | +3.17(+10.71%) |
Dec 02, 2021 | 27.00 | 31.89 | 27.00 | 29.60 | 255,056 | +2.85(+10.65%) |