Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.75 | 29.69 | 28.69 | 29.53 | 334,160 | +0.51(+1.76%) |
Feb 25, 2022 | 28.56 | 29.21 | 28.43 | 29.02 | 123,977 | +0.65(+2.29%) |
Feb 24, 2022 | 26.81 | 28.40 | 26.80 | 28.37 | 190,317 | +0.69(+2.49%) |
Feb 23, 2022 | 28.47 | 28.89 | 27.61 | 27.68 | 167,105 | -0.73(-2.57%) |
Feb 22, 2022 | 28.94 | 29.66 | 28.25 | 28.41 | 205,306 | -1.10(-3.73%) |
Feb 18, 2022 | 29.51 | 0 | -0.34(-1.14%) | |||
Feb 17, 2022 | 31.45 | 31.72 | 29.72 | 29.85 | 254,358 | -2.02(-6.34%) |
Feb 16, 2022 | 31.41 | 32.14 | 31.21 | 31.87 | 443,337 | +0.63(+2.02%) |
Feb 15, 2022 | 29.59 | 31.40 | 29.43 | 31.24 | 260,784 | +2.07(+7.10%) |
Feb 14, 2022 | 29.10 | 29.71 | 28.83 | 29.17 | 160,986 | +0.31(+1.07%) |
Feb 11, 2022 | 28.98 | 29.49 | 28.72 | 28.86 | 98,386 | -0.11(-0.38%) |
Feb 10, 2022 | 28.62 | 29.49 | 28.27 | 28.97 | 227,276 | +0.04(+0.14%) |
Feb 09, 2022 | 29.73 | 30.25 | 28.81 | 28.93 | 188,814 | -0.69(-2.33%) |
Feb 08, 2022 | 27.69 | 30.10 | 27.69 | 29.62 | 410,278 | +2.11(+7.67%) |
Feb 07, 2022 | 27.13 | 27.82 | 27.03 | 27.51 | 134,968 | +0.44(+1.63%) |
Feb 04, 2022 | 27.35 | 27.36 | 26.61 | 27.07 | 200,016 | -0.25(-0.92%) |
Feb 03, 2022 | 26.60 | 27.32 | 181,198 | +0.62(+2.32%) | ||
Feb 02, 2022 | 26.41 | 27.81 | 26.24 | 26.70 | 225,853 | +0.18(+0.68%) |
Feb 01, 2022 | 25.49 | 26.57 | 25.24 | 26.52 | 167,832 | +1.11(+4.37%) |
Jan 31, 2022 | 25.00 | 25.41 | 140,108 | +0.27(+1.07%) | ||
Jan 28, 2022 | 25.18 | 25.21 | 24.10 | 25.14 | 162,665 | -0.14(-0.55%) |
Jan 27, 2022 | 26.65 | 27.05 | 25.13 | 25.28 | 147,745 | -1.33(-5.00%) |
Jan 26, 2022 | 26.87 | 27.42 | 26.47 | 26.61 | 274,174 | +0.03(+0.11%) |
Jan 25, 2022 | 26.59 | 26.89 | 25.94 | 26.58 | 208,085 | -0.42(-1.56%) |
Jan 24, 2022 | 26.00 | 27.15 | 25.47 | 27.00 | 311,410 | +0.65(+2.47%) |
Jan 21, 2022 | 26.77 | 27.50 | 26.11 | 26.35 | 459,234 | -0.75(-2.77%) |
Jan 20, 2022 | 27.72 | 28.05 | 26.96 | 27.10 | 523,671 | -0.64(-2.31%) |
Jan 19, 2022 | 27.30 | 28.42 | 27.20 | 27.74 | 544,432 | +0.14(+0.51%) |
Jan 18, 2022 | 27.43 | 27.84 | 27.18 | 27.60 | 231,042 | -0.29(-1.04%) |
Jan 14, 2022 | 27.89 | 0 | +0.24(+0.87%) | |||
Jan 13, 2022 | 27.30 | 27.96 | 27.30 | 27.65 | 94,029 | +0.37(+1.36%) |
Jan 12, 2022 | 27.20 | 27.50 | 26.85 | 27.28 | 251,431 | +0.23(+0.85%) |
Jan 11, 2022 | 26.63 | 27.14 | 26.24 | 27.05 | 135,473 | +0.52(+1.96%) |
Jan 10, 2022 | 26.53 | 26.61 | 25.79 | 26.53 | 195,514 | -0.04(-0.15%) |
Jan 07, 2022 | 27.92 | 27.92 | 26.29 | 26.57 | 172,441 | -1.53(-5.44%) |
Jan 06, 2022 | 26.46 | 28.17 | 26.43 | 28.10 | 182,576 | +1.97(+7.54%) |
Jan 05, 2022 | 27.28 | 27.48 | 26.10 | 26.13 | 131,726 | -0.97(-3.58%) |
Jan 04, 2022 | 26.93 | 27.33 | 26.58 | 27.10 | 95,649 | +0.21(+0.78%) |
Jan 03, 2022 | 26.55 | 27.23 | 26.38 | 26.89 | 93,102 | +0.59(+2.24%) |
Dec 31, 2021 | 26.30 | 26.50 | 26.07 | 26.30 | 93,213 | +0.08(+0.31%) |
Dec 30, 2021 | 26.67 | 27.09 | 26.10 | 26.22 | 109,777 | -0.65(-2.42%) |
Dec 29, 2021 | 26.86 | 27.33 | 26.71 | 26.87 | 92,664 | +0.21(+0.79%) |
Dec 28, 2021 | 26.89 | 26.95 | 26.34 | 26.66 | 77,444 | -0.28(-1.04%) |
Dec 27, 2021 | 26.23 | 27.00 | 26.00 | 26.94 | 99,611 | +0.94(+3.62%) |
Dec 23, 2021 | 26.00 | 26.21 | 25.87 | 26.00 | 70,036 | +0.21(+0.81%) |
Dec 22, 2021 | 25.42 | 25.90 | 25.12 | 25.79 | 65,733 | +0.37(+1.46%) |
Dec 21, 2021 | 24.87 | 25.49 | 24.76 | 25.42 | 111,838 | +0.89(+3.63%) |
Dec 20, 2021 | 25.08 | 25.32 | 23.98 | 24.53 | 207,520 | -0.97(-3.80%) |
Dec 17, 2021 | 26.46 | 26.74 | 25.44 | 25.50 | 257,114 | -1.01(-3.81%) |
Dec 16, 2021 | 27.41 | 27.52 | 26.35 | 26.51 | 112,957 | -0.61(-2.25%) |
Dec 15, 2021 | 26.50 | 27.21 | 26.18 | 27.12 | 136,224 | +0.78(+2.96%) |
Dec 14, 2021 | 26.57 | 27.09 | 26.20 | 26.34 | 153,214 | -0.27(-1.01%) |
Dec 13, 2021 | 26.52 | 27.01 | 26.21 | 26.61 | 155,459 | +0.13(+0.49%) |
Dec 10, 2021 | 26.88 | 26.99 | 26.20 | 26.48 | 81,197 | -0.22(-0.82%) |
Dec 09, 2021 | 26.70 | 27.27 | 26.50 | 26.70 | 114,619 | -0.56(-2.05%) |
Dec 08, 2021 | 27.00 | 27.34 | 26.82 | 27.26 | 145,050 | +0.25(+0.93%) |
Dec 07, 2021 | 27.01 | 27.75 | 26.76 | 27.01 | 168,350 | +0.16(+0.60%) |
Dec 06, 2021 | 26.14 | 27.12 | 25.91 | 26.85 | 158,792 | +0.95(+3.67%) |
Dec 03, 2021 | 26.29 | 26.29 | 25.37 | 25.90 | 139,598 | -0.10(-0.38%) |
Dec 02, 2021 | 25.46 | 26.30 | 25.46 | 26.00 | 145,646 | +0.66(+2.60%) |