Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.00 | 27.42 | 26.40 | 27.00 | 3,560 | +1.00(+3.85%) |
Feb 25, 2022 | 24.90 | 26.40 | 25.00 | 26.00 | 2,361 | +1.40(+5.69%) |
Feb 24, 2022 | 25.20 | 26.00 | 24.20 | 24.60 | 2,229 | -0.80(-3.15%) |
Feb 23, 2022 | 25.80 | 25.80 | 25.40 | 25.40 | 2,182 | -0.20(-0.78%) |
Feb 22, 2022 | 26.00 | 27.59 | 25.80 | 25.60 | 4,044 | -1.20(-4.48%) |
Feb 18, 2022 | 26.80 | 0 | -0.20(-0.74%) | |||
Feb 17, 2022 | 27.80 | 28.00 | 27.00 | 27.00 | 5,143 | -0.80(-2.88%) |
Feb 16, 2022 | 30.20 | 30.40 | 27.80 | 27.80 | 14,687 | -2.78(-9.09%) |
Feb 15, 2022 | 29.40 | 30.60 | 29.00 | 30.58 | 6,851 | +1.18(+4.01%) |
Feb 14, 2022 | 29.00 | 29.40 | 28.40 | 29.40 | 6,873 | +0.20(+0.68%) |
Feb 11, 2022 | 27.00 | 29.40 | 27.00 | 29.20 | 6,796 | +2.60(+9.77%) |
Feb 10, 2022 | 26.43 | 27.03 | 26.43 | 26.60 | 2,185 | -0.20(-0.75%) |
Feb 09, 2022 | 26.80 | 27.20 | 26.40 | 26.80 | 3,044 | +0.20(+0.75%) |
Feb 08, 2022 | 26.70 | 26.71 | 26.40 | 26.60 | 519 | -0.20(-0.75%) |
Feb 07, 2022 | 26.80 | 27.40 | 26.14 | 26.80 | 1,390 | +0.00(+0.00%) |
Feb 04, 2022 | 27.60 | 27.60 | 26.20 | 26.80 | 1,249 | +0.40(+1.52%) |
Feb 03, 2022 | 26.60 | 26.80 | 26.40 | 26.40 | 784 | -0.20(-0.75%) |
Feb 02, 2022 | 27.00 | 27.00 | 26.40 | 26.60 | 3,541 | -0.40(-1.48%) |
Feb 01, 2022 | 27.40 | 27.60 | 26.40 | 27.00 | 4,609 | -0.40(-1.46%) |
Jan 31, 2022 | 28.00 | 27.40 | 1,080 | +0.40(+1.48%) | ||
Jan 28, 2022 | 28.00 | 28.00 | 25.80 | 27.00 | 3,508 | +0.80(+3.05%) |
Jan 27, 2022 | 27.60 | 28.20 | 26.10 | 26.20 | 3,072 | -1.80(-6.43%) |
Jan 26, 2022 | 26.75 | 29.20 | 26.75 | 28.00 | 7,928 | +1.40(+5.26%) |
Jan 25, 2022 | 27.60 | 28.32 | 26.20 | 26.60 | 4,183 | -0.80(-2.92%) |
Jan 24, 2022 | 27.80 | 28.60 | 25.80 | 27.40 | 10,600 | -1.20(-4.20%) |
Jan 21, 2022 | 29.40 | 29.80 | 28.40 | 28.60 | 7,672 | -0.40(-1.38%) |
Jan 20, 2022 | 29.17 | 29.60 | 28.40 | 29.00 | 3,340 | +0.40(+1.40%) |
Jan 19, 2022 | 29.60 | 29.60 | 28.40 | 28.60 | 6,067 | +0.20(+0.70%) |
Jan 18, 2022 | 28.60 | 29.80 | 28.40 | 28.40 | 2,610 | -0.60(-2.07%) |
Jan 14, 2022 | 29.00 | 0 | -0.40(-1.37%) | |||
Jan 13, 2022 | 29.80 | 29.80 | 28.31 | 29.40 | 4,887 | -0.20(-0.66%) |
Jan 12, 2022 | 29.80 | 29.80 | 29.00 | 29.60 | 654 | +0.40(+1.36%) |
Jan 11, 2022 | 28.40 | 29.60 | 28.40 | 29.20 | 1,039 | +0.22(+0.77%) |
Jan 10, 2022 | 29.00 | 29.60 | 27.80 | 28.98 | 2,560 | -0.02(-0.07%) |
Jan 07, 2022 | 28.40 | 29.60 | 28.40 | 29.00 | 872 | +0.00(+0.00%) |
Jan 06, 2022 | 28.80 | 29.80 | 27.80 | 29.00 | 4,862 | +0.20(+0.69%) |
Jan 05, 2022 | 28.96 | 29.80 | 28.00 | 28.80 | 5,075 | -0.20(-0.69%) |
Jan 04, 2022 | 30.20 | 30.40 | 28.80 | 29.00 | 8,711 | -1.20(-3.97%) |
Jan 03, 2022 | 29.40 | 30.80 | 29.20 | 30.20 | 6,224 | +0.20(+0.67%) |
Dec 31, 2021 | 27.40 | 30.20 | 27.40 | 30.00 | 17,649 | +2.40(+8.70%) |
Dec 30, 2021 | 29.40 | 30.20 | 26.40 | 27.60 | 45,559 | -2.00(-6.76%) |
Dec 29, 2021 | 30.00 | 31.20 | 29.60 | 29.60 | 4,998 | -0.20(-0.67%) |
Dec 28, 2021 | 31.00 | 31.76 | 29.60 | 29.80 | 5,845 | -1.60(-5.10%) |
Dec 27, 2021 | 32.00 | 32.00 | 30.80 | 31.40 | 1,535 | +0.60(+1.95%) |
Dec 23, 2021 | 30.80 | 32.80 | 30.80 | 30.80 | 3,753 | -0.52(-1.67%) |
Dec 22, 2021 | 31.60 | 31.60 | 30.40 | 31.32 | 4,076 | +0.72(+2.36%) |
Dec 21, 2021 | 31.20 | 32.00 | 30.24 | 30.60 | 1,179 | -0.40(-1.29%) |
Dec 20, 2021 | 30.20 | 31.00 | 30.20 | 31.00 | 763 | +0.40(+1.31%) |
Dec 17, 2021 | 29.80 | 31.60 | 29.67 | 30.60 | 2,986 | +0.40(+1.32%) |
Dec 16, 2021 | 29.80 | 30.80 | 29.80 | 30.20 | 2,767 | +0.19(+0.65%) |
Dec 15, 2021 | 31.00 | 31.00 | 30.01 | 30.01 | 3,051 | -0.19(-0.64%) |
Dec 14, 2021 | 30.80 | 31.54 | 29.00 | 30.20 | 6,301 | -0.80(-2.58%) |
Dec 13, 2021 | 30.80 | 31.20 | 30.80 | 31.00 | 1,524 | -0.20(-0.64%) |
Dec 10, 2021 | 31.89 | 31.89 | 30.47 | 31.20 | 1,118 | -0.80(-2.50%) |
Dec 09, 2021 | 30.60 | 33.25 | 30.60 | 32.00 | 11,802 | +0.80(+2.56%) |
Dec 08, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,625 | +0.60(+1.96%) |
Dec 07, 2021 | 30.00 | 30.99 | 29.80 | 30.60 | 1,385 | +0.40(+1.32%) |
Dec 06, 2021 | 30.60 | 32.00 | 29.80 | 30.20 | 4,659 | -0.90(-2.89%) |
Dec 03, 2021 | 32.40 | 32.40 | 30.00 | 31.10 | 5,843 | -0.70(-2.20%) |
Dec 02, 2021 | 33.40 | 33.40 | 31.20 | 31.80 | 3,040 | -1.40(-4.22%) |