Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.04 | 26.25 | 24.36 | 25.90 | 1,865,929 | +0.59(+2.33%) |
Feb 25, 2022 | 24.95 | 25.34 | 24.09 | 25.31 | 1,027,203 | +0.40(+1.61%) |
Feb 24, 2022 | 21.79 | 25.16 | 21.63 | 24.91 | 1,531,608 | +1.90(+8.26%) |
Feb 23, 2022 | 24.81 | 25.30 | 22.94 | 23.01 | 1,240,887 | -1.51(-6.16%) |
Feb 22, 2022 | 24.53 | 26.22 | 24.26 | 24.52 | 1,115,869 | -0.80(-3.16%) |
Feb 18, 2022 | 25.32 | 0 | -1.24(-4.67%) | |||
Feb 17, 2022 | 28.56 | 28.87 | 26.21 | 26.56 | 1,396,330 | -2.55(-8.76%) |
Feb 16, 2022 | 30.14 | 30.27 | 28.38 | 29.11 | 1,629,114 | -2.11(-6.76%) |
Feb 15, 2022 | 30.75 | 31.33 | 30.08 | 31.22 | 884,825 | +1.17(+3.89%) |
Feb 14, 2022 | 30.74 | 31.95 | 29.98 | 30.05 | 1,013,489 | -0.96(-3.10%) |
Feb 11, 2022 | 31.94 | 33.50 | 30.15 | 31.01 | 2,383,288 | -0.72(-2.27%) |
Feb 10, 2022 | 32.24 | 33.80 | 31.45 | 31.73 | 1,058,934 | -1.37(-4.14%) |
Feb 09, 2022 | 32.50 | 33.40 | 32.02 | 33.10 | 1,003,803 | +1.12(+3.50%) |
Feb 08, 2022 | 30.64 | 32.07 | 30.56 | 31.98 | 593,185 | +0.98(+3.16%) |
Feb 07, 2022 | 30.68 | 32.57 | 30.39 | 31.00 | 767,018 | +0.32(+1.04%) |
Feb 04, 2022 | 29.45 | 31.16 | 28.94 | 30.68 | 1,331,501 | +1.74(+6.01%) |
Feb 03, 2022 | 29.78 | 28.77 | 28.94 | 1,347,386 | -2.43(-7.75%) | |
Feb 02, 2022 | 34.00 | 34.00 | 30.92 | 31.37 | 1,201,910 | -2.37(-7.02%) |
Feb 01, 2022 | 33.05 | 33.95 | 31.33 | 33.74 | 1,548,787 | +3.39(+11.17%) |
Jan 28, 2022 | 28.80 | 30.56 | 27.82 | 30.35 | 1,350,452 | +1.53(+5.31%) |
Jan 27, 2022 | 30.35 | 31.19 | 28.36 | 28.82 | 1,586,488 | -0.79(-2.67%) |
Jan 26, 2022 | 30.50 | 31.37 | 29.09 | 29.61 | 2,397,392 | +0.82(+2.85%) |
Jan 25, 2022 | 28.82 | 30.35 | 27.04 | 28.79 | 2,605,424 | -1.15(-3.84%) |
Jan 24, 2022 | 26.08 | 30.20 | 25.61 | 29.94 | 2,843,932 | +2.35(+8.52%) |
Jan 21, 2022 | 28.74 | 29.70 | 27.38 | 27.59 | 1,761,237 | -1.73(-5.90%) |
Jan 20, 2022 | 30.08 | 31.99 | 29.24 | 29.32 | 1,295,583 | +0.33(+1.14%) |
Jan 19, 2022 | 28.94 | 30.20 | 28.60 | 28.99 | 1,361,306 | +0.03(+0.10%) |
Jan 18, 2022 | 30.08 | 30.95 | 28.75 | 28.96 | 2,158,174 | -2.14(-6.88%) |
Jan 14, 2022 | 31.10 | 0 | -0.34(-1.08%) | |||
Jan 13, 2022 | 33.92 | 34.02 | 31.21 | 31.44 | 1,519,740 | -2.16(-6.43%) |
Jan 12, 2022 | 34.28 | 34.98 | 32.89 | 33.60 | 1,258,020 | -0.19(-0.56%) |
Jan 11, 2022 | 33.32 | 34.45 | 32.60 | 33.79 | 1,162,169 | +0.08(+0.24%) |
Jan 10, 2022 | 31.97 | 33.85 | 30.88 | 33.71 | 1,682,022 | +1.05(+3.21%) |
Jan 07, 2022 | 32.22 | 33.62 | 32.02 | 32.66 | 1,542,079 | +0.52(+1.62%) |
Jan 06, 2022 | 31.58 | 33.60 | 31.05 | 32.14 | 1,382,175 | +0.13(+0.41%) |
Jan 05, 2022 | 34.00 | 34.89 | 31.80 | 32.01 | 1,669,611 | -2.49(-7.22%) |
Jan 04, 2022 | 37.35 | 37.45 | 33.51 | 34.50 | 2,190,800 | -2.85(-7.63%) |
Jan 03, 2022 | 35.80 | 37.75 | 34.91 | 37.35 | 1,246,686 | +1.98(+5.60%) |
Dec 31, 2021 | 36.26 | 36.50 | 35.11 | 35.37 | 1,324,004 | -0.84(-2.32%) |
Dec 30, 2021 | 35.50 | 37.08 | 35.41 | 36.21 | 2,355,291 | +0.74(+2.09%) |
Dec 29, 2021 | 36.20 | 36.80 | 34.84 | 35.47 | 1,552,387 | -0.85(-2.34%) |
Dec 28, 2021 | 37.64 | 38.00 | 36.05 | 36.32 | 1,048,587 | -1.48(-3.92%) |
Dec 27, 2021 | 38.50 | 38.67 | 37.52 | 37.80 | 960,738 | -0.71(-1.84%) |
Dec 23, 2021 | 39.00 | 39.08 | 37.84 | 38.51 | 906,220 | -0.33(-0.85%) |
Dec 22, 2021 | 40.30 | 40.43 | 38.06 | 38.84 | 1,541,195 | +0.46(+1.20%) |
Dec 21, 2021 | 36.87 | 38.87 | 36.75 | 38.38 | 1,739,292 | +2.22(+6.14%) |
Dec 20, 2021 | 35.89 | 36.80 | 34.50 | 36.16 | 1,219,008 | -0.43(-1.18%) |
Dec 17, 2021 | 35.96 | 37.35 | 34.71 | 36.59 | 1,976,347 | -0.41(-1.11%) |
Dec 16, 2021 | 39.20 | 39.50 | 36.08 | 37.00 | 1,277,366 | -1.83(-4.71%) |
Dec 15, 2021 | 37.55 | 39.45 | 36.01 | 38.83 | 2,033,906 | +1.28(+3.41%) |
Dec 14, 2021 | 36.25 | 37.74 | 35.82 | 37.55 | 1,735,027 | +0.10(+0.27%) |
Dec 13, 2021 | 39.50 | 39.96 | 36.15 | 37.45 | 2,108,325 | -1.33(-3.43%) |
Dec 10, 2021 | 41.55 | 41.97 | 38.36 | 38.78 | 1,716,875 | -2.44(-5.92%) |
Dec 09, 2021 | 42.61 | 43.65 | 40.38 | 41.22 | 1,722,596 | -1.62(-3.78%) |
Dec 08, 2021 | 43.10 | 44.71 | 41.61 | 42.84 | 2,043,092 | +1.59(+3.85%) |
Dec 07, 2021 | 40.00 | 42.77 | 39.70 | 41.25 | 2,760,217 | +0.66(+1.63%) |
Dec 06, 2021 | 40.23 | 41.52 | 39.17 | 40.59 | 2,603,627 | -0.11(-0.27%) |
Dec 03, 2021 | 43.78 | 43.78 | 39.45 | 40.70 | 1,813,749 | -2.83(-6.50%) |
Dec 02, 2021 | 40.87 | 43.98 | 40.37 | 43.53 | 2,278,423 | +2.63(+6.43%) |