Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.55 | 30.10 | 28.95 | 29.60 | 483,054 | +0.09(+0.30%) |
Feb 25, 2022 | 29.06 | 29.55 | 28.14 | 29.51 | 305,123 | +0.51(+1.76%) |
Feb 24, 2022 | 25.30 | 29.04 | 25.00 | 29.00 | 512,702 | +2.71(+10.31%) |
Feb 23, 2022 | 27.46 | 28.36 | 26.21 | 26.29 | 489,425 | -1.03(-3.77%) |
Feb 22, 2022 | 27.80 | 29.19 | 26.95 | 27.32 | 661,326 | -1.18(-4.14%) |
Feb 18, 2022 | 28.50 | 0 | +2.58(+9.95%) | |||
Feb 17, 2022 | 27.29 | 27.50 | 25.83 | 25.92 | 430,994 | -1.54(-5.61%) |
Feb 16, 2022 | 28.75 | 28.75 | 27.23 | 27.46 | 332,550 | -1.34(-4.65%) |
Feb 15, 2022 | 27.04 | 28.83 | 26.96 | 28.80 | 339,087 | +1.99(+7.42%) |
Feb 14, 2022 | 27.12 | 27.60 | 26.67 | 26.81 | 587,019 | -0.40(-1.47%) |
Feb 11, 2022 | 27.89 | 28.48 | 26.84 | 27.21 | 253,485 | -0.68(-2.44%) |
Feb 10, 2022 | 27.89 | 30.04 | 27.52 | 27.89 | 379,187 | -0.91(-3.16%) |
Feb 09, 2022 | 27.71 | 29.00 | 27.51 | 28.80 | 342,364 | +1.53(+5.61%) |
Feb 08, 2022 | 27.18 | 27.54 | 26.50 | 27.27 | 278,561 | -0.07(-0.26%) |
Feb 07, 2022 | 27.53 | 28.18 | 26.64 | 27.34 | 385,895 | -0.55(-1.97%) |
Feb 04, 2022 | 27.44 | 28.15 | 27.02 | 27.89 | 255,162 | +0.40(+1.46%) |
Feb 03, 2022 | 28.41 | 27.35 | 27.49 | 264,398 | -1.93(-6.56%) | |
Feb 02, 2022 | 30.11 | 30.22 | 28.40 | 29.42 | 273,925 | -0.39(-1.31%) |
Feb 01, 2022 | 29.82 | 30.51 | 28.51 | 29.81 | 347,865 | +0.11(+0.37%) |
Jan 31, 2022 | 27.75 | 29.87 | 29.70 | 399,908 | +1.83(+6.57%) | |
Jan 28, 2022 | 26.50 | 27.98 | 25.96 | 27.87 | 384,018 | +1.29(+4.85%) |
Jan 27, 2022 | 28.96 | 29.42 | 25.90 | 26.58 | 761,198 | -1.76(-6.21%) |
Jan 26, 2022 | 30.83 | 31.16 | 27.94 | 28.34 | 254,309 | -1.66(-5.53%) |
Jan 25, 2022 | 30.34 | 31.19 | 29.41 | 30.00 | 365,053 | -1.34(-4.28%) |
Jan 24, 2022 | 30.05 | 31.54 | 28.70 | 31.34 | 546,297 | +0.01(+0.03%) |
Jan 21, 2022 | 32.65 | 33.18 | 30.54 | 31.33 | 556,975 | -1.85(-5.58%) |
Jan 20, 2022 | 34.56 | 35.70 | 33.08 | 33.18 | 342,586 | -1.28(-3.71%) |
Jan 19, 2022 | 36.85 | 36.96 | 34.44 | 34.46 | 383,925 | -2.17(-5.92%) |
Jan 18, 2022 | 37.52 | 38.50 | 36.47 | 36.63 | 372,741 | -1.61(-4.21%) |
Jan 14, 2022 | 38.24 | 0 | -2.57(-6.30%) | |||
Jan 13, 2022 | 43.30 | 44.09 | 40.19 | 40.81 | 225,450 | -2.61(-6.01%) |
Jan 12, 2022 | 44.56 | 44.72 | 42.60 | 43.42 | 170,341 | -0.28(-0.64%) |
Jan 11, 2022 | 43.84 | 44.38 | 41.90 | 43.70 | 184,362 | +0.07(+0.16%) |
Jan 10, 2022 | 42.39 | 43.69 | 41.50 | 43.63 | 302,204 | +0.13(+0.30%) |
Jan 07, 2022 | 45.60 | 46.70 | 43.40 | 43.50 | 162,883 | -1.81(-3.99%) |
Jan 06, 2022 | 45.04 | 46.20 | 43.38 | 45.31 | 380,785 | +0.47(+1.05%) |
Jan 05, 2022 | 47.73 | 48.78 | 44.75 | 44.84 | 308,828 | -2.96(-6.19%) |
Jan 04, 2022 | 51.65 | 52.00 | 45.76 | 47.80 | 304,917 | -2.89(-5.70%) |
Jan 03, 2022 | 51.20 | 52.00 | 50.34 | 50.69 | 233,852 | +0.90(+1.81%) |
Dec 31, 2021 | 48.50 | 50.64 | 48.25 | 49.79 | 246,653 | +0.85(+1.74%) |
Dec 30, 2021 | 49.71 | 50.92 | 48.81 | 48.94 | 140,647 | -0.58(-1.17%) |
Dec 29, 2021 | 50.83 | 51.34 | 49.10 | 49.52 | 182,590 | -1.38(-2.71%) |
Dec 28, 2021 | 53.18 | 53.94 | 49.82 | 50.90 | 252,030 | -2.25(-4.23%) |
Dec 27, 2021 | 50.66 | 53.24 | 49.96 | 53.15 | 167,206 | +2.36(+4.65%) |
Dec 23, 2021 | 52.83 | 52.83 | 50.58 | 50.79 | 120,412 | -1.80(-3.42%) |
Dec 22, 2021 | 51.58 | 53.58 | 50.94 | 52.59 | 156,433 | +0.83(+1.60%) |
Dec 21, 2021 | 48.54 | 51.96 | 48.27 | 51.76 | 212,280 | +3.87(+8.08%) |
Dec 20, 2021 | 46.56 | 48.18 | 44.43 | 47.89 | 342,903 | -0.03(-0.06%) |
Dec 17, 2021 | 48.00 | 49.27 | 46.40 | 47.92 | 605,780 | -0.26(-0.54%) |
Dec 16, 2021 | 54.96 | 55.95 | 48.14 | 48.18 | 279,861 | -5.90(-10.91%) |
Dec 15, 2021 | 52.38 | 54.46 | 51.41 | 54.08 | 305,044 | +1.20(+2.27%) |
Dec 14, 2021 | 51.52 | 53.43 | 51.27 | 52.88 | 240,360 | +0.31(+0.59%) |
Dec 13, 2021 | 54.80 | 55.59 | 50.72 | 52.57 | 347,778 | -3.23(-5.79%) |
Dec 10, 2021 | 56.91 | 58.04 | 54.65 | 55.80 | 196,031 | +0.02(+0.04%) |
Dec 09, 2021 | 56.97 | 57.85 | 55.01 | 55.78 | 180,062 | -1.45(-2.53%) |
Dec 08, 2021 | 55.78 | 57.72 | 54.33 | 57.23 | 166,719 | +2.61(+4.78%) |
Dec 07, 2021 | 52.91 | 55.62 | 52.91 | 54.62 | 165,915 | +3.29(+6.41%) |
Dec 06, 2021 | 51.73 | 52.37 | 49.70 | 51.33 | 197,362 | -0.12(-0.23%) |
Dec 03, 2021 | 54.26 | 54.26 | 50.25 | 51.45 | 349,180 | -1.70(-3.20%) |
Dec 02, 2021 | 53.41 | 55.53 | 52.70 | 53.15 | 236,557 | -0.21(-0.39%) |