Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.16 | 34.33 | 32.77 | 33.34 | 311,319 | -0.32(-0.95%) |
Feb 25, 2022 | 33.86 | 33.76 | 32.88 | 33.66 | 191,189 | +0.16(+0.48%) |
Feb 24, 2022 | 31.80 | 33.62 | 31.55 | 33.50 | 333,500 | +0.75(+2.29%) |
Feb 23, 2022 | 33.23 | 33.40 | 32.35 | 32.75 | 265,095 | -0.09(-0.27%) |
Feb 22, 2022 | 32.22 | 33.67 | 31.94 | 32.84 | 244,509 | +0.39(+1.20%) |
Feb 18, 2022 | 32.45 | 0 | -1.12(-3.34%) | |||
Feb 17, 2022 | 33.24 | 34.39 | 33.12 | 33.57 | 214,821 | -0.17(-0.50%) |
Feb 16, 2022 | 32.74 | 33.91 | 31.73 | 33.74 | 188,460 | +0.67(+2.03%) |
Feb 15, 2022 | 31.85 | 33.29 | 31.85 | 33.07 | 200,201 | +1.36(+4.29%) |
Feb 14, 2022 | 32.22 | 32.62 | 31.67 | 31.71 | 256,402 | -0.51(-1.58%) |
Feb 11, 2022 | 30.67 | 32.91 | 30.67 | 32.22 | 149,150 | +0.38(+1.19%) |
Feb 10, 2022 | 31.75 | 33.14 | 31.23 | 31.84 | 256,081 | -0.27(-0.84%) |
Feb 09, 2022 | 30.25 | 32.25 | 30.25 | 32.11 | 223,284 | +1.96(+6.50%) |
Feb 08, 2022 | 30.75 | 31.09 | 29.64 | 30.15 | 199,195 | -0.85(-2.74%) |
Feb 07, 2022 | 30.73 | 31.52 | 29.73 | 31.00 | 226,240 | +0.15(+0.49%) |
Feb 04, 2022 | 28.71 | 31.15 | 28.17 | 30.85 | 392,614 | +2.04(+7.08%) |
Feb 03, 2022 | 29.60 | 28.71 | 28.81 | 249,182 | -1.31(-4.35%) | |
Feb 02, 2022 | 29.90 | 31.27 | 29.23 | 30.12 | 355,201 | +0.34(+1.14%) |
Feb 01, 2022 | 28.44 | 29.83 | 27.91 | 29.78 | 292,443 | +1.29(+4.53%) |
Jan 31, 2022 | 27.10 | 28.85 | 28.49 | 282,334 | +1.19(+4.36%) | |
Jan 28, 2022 | 25.73 | 27.39 | 24.94 | 27.30 | 252,776 | +1.62(+6.31%) |
Jan 27, 2022 | 26.96 | 27.88 | 25.39 | 25.68 | 353,882 | -0.97(-3.64%) |
Jan 26, 2022 | 26.08 | 28.19 | 25.75 | 26.65 | 305,446 | +0.62(+2.38%) |
Jan 25, 2022 | 25.55 | 26.50 | 24.95 | 26.03 | 137,922 | -0.14(-0.53%) |
Jan 24, 2022 | 24.85 | 26.26 | 24.45 | 26.17 | 254,306 | +0.71(+2.79%) |
Jan 21, 2022 | 25.53 | 26.27 | 25.28 | 25.46 | 167,056 | -0.34(-1.32%) |
Jan 20, 2022 | 27.19 | 27.63 | 25.68 | 25.80 | 176,042 | -1.08(-4.02%) |
Jan 19, 2022 | 26.65 | 27.67 | 26.06 | 26.88 | 152,786 | +0.13(+0.49%) |
Jan 18, 2022 | 26.66 | 27.32 | 26.43 | 26.75 | 206,585 | -0.39(-1.44%) |
Jan 14, 2022 | 27.14 | 0 | +1.41(+5.48%) | |||
Jan 13, 2022 | 25.80 | 26.52 | 25.10 | 25.73 | 188,463 | -0.09(-0.35%) |
Jan 12, 2022 | 26.64 | 27.07 | 25.82 | 25.82 | 202,621 | -0.88(-3.30%) |
Jan 11, 2022 | 25.81 | 26.71 | 25.56 | 26.70 | 153,623 | +0.85(+3.29%) |
Jan 10, 2022 | 25.83 | 26.41 | 25.31 | 25.85 | 308,607 | -0.29(-1.11%) |
Jan 07, 2022 | 25.83 | 26.74 | 25.71 | 26.14 | 287,353 | +0.28(+1.08%) |
Jan 06, 2022 | 24.91 | 25.91 | 24.10 | 25.86 | 278,598 | +1.55(+6.38%) |
Jan 05, 2022 | 25.13 | 25.69 | 24.07 | 24.31 | 584,950 | +0.37(+1.55%) |
Jan 04, 2022 | 24.26 | 24.64 | 23.75 | 23.94 | 195,797 | -0.37(-1.52%) |
Jan 03, 2022 | 24.10 | 24.33 | 23.17 | 24.31 | 168,882 | +1.02(+4.38%) |
Dec 31, 2021 | 23.54 | 23.98 | 23.11 | 23.29 | 122,817 | -0.34(-1.44%) |
Dec 30, 2021 | 23.50 | 24.41 | 23.48 | 23.63 | 87,746 | +0.07(+0.30%) |
Dec 29, 2021 | 23.93 | 24.00 | 23.21 | 23.56 | 121,643 | -0.24(-1.01%) |
Dec 28, 2021 | 23.82 | 24.45 | 23.74 | 23.80 | 103,469 | -0.13(-0.54%) |
Dec 27, 2021 | 24.55 | 24.61 | 23.70 | 23.93 | 117,460 | -0.69(-2.80%) |
Dec 23, 2021 | 24.00 | 24.98 | 23.82 | 24.62 | 105,119 | +0.79(+3.32%) |
Dec 22, 2021 | 23.73 | 24.16 | 23.27 | 23.83 | 116,877 | +0.08(+0.34%) |
Dec 21, 2021 | 23.99 | 24.11 | 23.39 | 23.75 | 155,960 | -0.20(-0.84%) |
Dec 20, 2021 | 22.12 | 24.20 | 21.73 | 23.95 | 280,301 | +1.42(+6.30%) |
Dec 17, 2021 | 21.75 | 23.79 | 21.47 | 22.53 | 733,436 | +0.72(+3.30%) |
Dec 16, 2021 | 22.57 | 22.80 | 21.60 | 21.81 | 168,122 | -0.09(-0.41%) |
Dec 15, 2021 | 21.25 | 21.95 | 20.30 | 21.90 | 316,134 | +0.71(+3.35%) |
Dec 14, 2021 | 21.39 | 21.67 | 20.80 | 21.19 | 202,257 | -0.41(-1.90%) |
Dec 13, 2021 | 21.24 | 21.82 | 20.77 | 21.60 | 148,379 | +0.07(+0.33%) |
Dec 10, 2021 | 21.94 | 22.50 | 21.44 | 21.53 | 145,280 | -0.61(-2.76%) |
Dec 09, 2021 | 22.89 | 23.38 | 22.10 | 22.14 | 142,427 | -1.02(-4.40%) |
Dec 08, 2021 | 23.62 | 23.82 | 22.91 | 23.16 | 125,212 | -0.22(-0.94%) |
Dec 07, 2021 | 23.06 | 23.95 | 22.97 | 23.38 | 173,817 | +0.76(+3.36%) |
Dec 06, 2021 | 22.16 | 22.82 | 21.51 | 22.62 | 94,778 | +0.58(+2.63%) |
Dec 03, 2021 | 23.30 | 23.59 | 21.88 | 22.04 | 191,187 | -1.51(-6.41%) |
Dec 02, 2021 | 23.13 | 23.77 | 22.59 | 23.55 | 172,213 | +0.57(+2.48%) |