Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.00 | 33.16 | 28.85 | 32.38 | 2,588,929 | +3.71(+12.95%) |
Feb 25, 2022 | 27.80 | 28.89 | 27.79 | 28.67 | 820,980 | +0.71(+2.53%) |
Feb 24, 2022 | 23.35 | 28.02 | 22.97 | 27.96 | 1,761,150 | +3.50(+14.33%) |
Feb 23, 2022 | 27.83 | 27.96 | 23.90 | 24.46 | 1,587,592 | -2.54(-9.39%) |
Feb 22, 2022 | 26.55 | 27.83 | 26.27 | 26.99 | 1,072,229 | -0.20(-0.73%) |
Feb 18, 2022 | 27.19 | 0 | -0.45(-1.63%) | |||
Feb 17, 2022 | 28.25 | 28.74 | 27.48 | 27.64 | 515,582 | -0.85(-2.98%) |
Feb 16, 2022 | 28.31 | 29.01 | 27.90 | 28.49 | 454,226 | +0.10(+0.35%) |
Feb 15, 2022 | 27.20 | 28.45 | 27.15 | 28.39 | 449,759 | +1.63(+6.08%) |
Feb 14, 2022 | 27.44 | 27.95 | 26.50 | 26.76 | 416,539 | -0.53(-1.94%) |
Feb 11, 2022 | 27.51 | 28.25 | 26.84 | 27.29 | 449,620 | -0.02(-0.07%) |
Feb 10, 2022 | 27.16 | 28.56 | 26.97 | 27.31 | 1,147,350 | -0.45(-1.62%) |
Feb 09, 2022 | 26.89 | 27.93 | 26.82 | 27.76 | 636,467 | +1.07(+4.00%) |
Feb 08, 2022 | 26.01 | 26.74 | 25.83 | 26.69 | 579,582 | +0.83(+3.20%) |
Feb 07, 2022 | 24.88 | 26.24 | 24.88 | 25.87 | 661,219 | +1.13(+4.56%) |
Feb 04, 2022 | 23.97 | 24.92 | 23.53 | 24.74 | 655,172 | +0.43(+1.77%) |
Feb 03, 2022 | 24.96 | 24.31 | 24.31 | 580,539 | -1.12(-4.40%) | |
Feb 02, 2022 | 26.07 | 26.28 | 24.71 | 25.43 | 733,811 | -0.82(-3.12%) |
Feb 01, 2022 | 26.25 | 26.43 | 25.41 | 26.24 | 708,549 | +0.28(+1.08%) |
Jan 31, 2022 | 24.00 | 25.96 | 25.96 | 1,885,267 | +1.59(+6.51%) | |
Jan 28, 2022 | 24.07 | 24.52 | 22.88 | 24.38 | 1,266,897 | -0.13(-0.53%) |
Jan 27, 2022 | 26.20 | 26.38 | 24.31 | 24.51 | 839,133 | -1.42(-5.47%) |
Jan 26, 2022 | 27.30 | 27.45 | 25.63 | 25.93 | 740,546 | -0.64(-2.41%) |
Jan 25, 2022 | 27.02 | 27.39 | 26.02 | 26.56 | 750,077 | -1.13(-4.07%) |
Jan 24, 2022 | 25.74 | 27.73 | 25.09 | 27.69 | 1,229,751 | +0.97(+3.62%) |
Jan 21, 2022 | 28.03 | 28.27 | 26.40 | 26.72 | 1,176,423 | -1.52(-5.37%) |
Jan 20, 2022 | 27.62 | 29.63 | 27.62 | 28.24 | 1,217,098 | +1.24(+4.58%) |
Jan 19, 2022 | 27.85 | 28.24 | 26.99 | 27.00 | 647,479 | -0.85(-3.05%) |
Jan 18, 2022 | 29.10 | 29.11 | 27.83 | 27.85 | 736,879 | -1.61(-5.46%) |
Jan 14, 2022 | 29.46 | 0 | -0.26(-0.87%) | |||
Jan 13, 2022 | 30.20 | 30.45 | 29.48 | 29.72 | 441,198 | -0.48(-1.59%) |
Jan 12, 2022 | 30.92 | 31.07 | 30.10 | 30.20 | 579,160 | -0.33(-1.08%) |
Jan 11, 2022 | 29.25 | 30.80 | 29.10 | 30.53 | 584,977 | +1.32(+4.51%) |
Jan 10, 2022 | 29.38 | 29.50 | 28.19 | 29.21 | 756,025 | -0.44(-1.48%) |
Jan 07, 2022 | 29.57 | 30.37 | 29.44 | 29.65 | 507,342 | +0.30(+1.02%) |
Jan 06, 2022 | 29.95 | 30.26 | 29.01 | 29.35 | 581,283 | -0.35(-1.18%) |
Jan 05, 2022 | 31.43 | 31.65 | 29.54 | 29.70 | 792,924 | -1.54(-4.92%) |
Jan 04, 2022 | 30.44 | 31.43 | 30.03 | 31.24 | 881,315 | +1.08(+3.57%) |
Jan 03, 2022 | 29.80 | 31.44 | 29.57 | 30.16 | 775,712 | +0.68(+2.30%) |
Dec 31, 2021 | 29.70 | 29.93 | 29.13 | 29.48 | 507,282 | -0.21(-0.71%) |
Dec 30, 2021 | 28.47 | 30.19 | 28.45 | 29.69 | 718,941 | +0.99(+3.44%) |
Dec 29, 2021 | 29.95 | 30.33 | 28.62 | 28.70 | 745,235 | -1.60(-5.27%) |
Dec 28, 2021 | 30.68 | 31.17 | 30.15 | 30.30 | 407,530 | -0.10(-0.33%) |
Dec 27, 2021 | 31.04 | 31.13 | 30.11 | 30.40 | 510,482 | -0.71(-2.28%) |
Dec 23, 2021 | 30.50 | 31.11 | 30.20 | 31.11 | 589,672 | +0.63(+2.06%) |
Dec 22, 2021 | 29.93 | 30.92 | 29.82 | 30.48 | 1,056,165 | +0.67(+2.24%) |
Dec 21, 2021 | 27.80 | 30.00 | 27.80 | 29.81 | 810,523 | +2.25(+8.15%) |
Dec 20, 2021 | 27.25 | 27.76 | 26.70 | 27.56 | 967,943 | -0.72(-2.54%) |
Dec 17, 2021 | 26.70 | 28.68 | 26.57 | 28.28 | 1,945,586 | +1.33(+4.93%) |
Dec 16, 2021 | 27.47 | 27.93 | 26.38 | 26.95 | 832,821 | +0.40(+1.50%) |
Dec 15, 2021 | 26.37 | 26.72 | 25.03 | 26.55 | 1,019,651 | -0.06(-0.23%) |
Dec 14, 2021 | 26.86 | 27.65 | 26.57 | 26.61 | 632,296 | -0.67(-2.45%) |
Dec 13, 2021 | 28.21 | 28.58 | 27.20 | 27.28 | 778,910 | -1.27(-4.44%) |
Dec 10, 2021 | 28.89 | 29.33 | 28.43 | 28.55 | 546,840 | -0.35(-1.21%) |
Dec 09, 2021 | 28.59 | 29.24 | 28.40 | 28.90 | 618,385 | +0.02(+0.07%) |
Dec 08, 2021 | 28.32 | 29.37 | 28.21 | 28.88 | 651,750 | +0.71(+2.52%) |
Dec 07, 2021 | 28.79 | 29.02 | 27.64 | 28.17 | 840,972 | +0.20(+0.71%) |
Dec 06, 2021 | 26.88 | 28.45 | 26.44 | 27.97 | 707,370 | +1.27(+4.75%) |
Dec 03, 2021 | 27.64 | 27.88 | 26.48 | 26.70 | 1,010,120 | -0.75(-2.73%) |
Dec 02, 2021 | 26.37 | 27.63 | 26.30 | 27.45 | 812,303 | +1.28(+4.88%) |