Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.22 | 26.50 | 24.48 | 26.26 | 845,074 | +1.32(+5.29%) |
Feb 25, 2022 | 25.05 | 25.17 | 23.51 | 24.94 | 771,661 | -0.14(-0.56%) |
Feb 24, 2022 | 19.52 | 25.16 | 18.49 | 25.08 | 1,721,282 | -1.17(-4.46%) |
Feb 23, 2022 | 27.03 | 27.48 | 25.94 | 26.25 | 796,998 | -0.69(-2.56%) |
Feb 22, 2022 | 26.00 | 27.57 | 26.00 | 26.94 | 535,986 | +0.34(+1.28%) |
Feb 18, 2022 | 26.60 | 0 | -0.58(-2.13%) | |||
Feb 17, 2022 | 27.70 | 27.76 | 26.65 | 27.18 | 332,149 | -0.90(-3.21%) |
Feb 16, 2022 | 28.01 | 28.43 | 27.16 | 28.08 | 185,597 | -0.26(-0.92%) |
Feb 15, 2022 | 27.72 | 28.85 | 27.50 | 28.34 | 230,948 | +1.15(+4.23%) |
Feb 14, 2022 | 27.37 | 28.19 | 26.73 | 27.19 | 233,844 | -0.51(-1.84%) |
Feb 11, 2022 | 28.10 | 29.13 | 27.27 | 27.70 | 313,891 | -0.43(-1.53%) |
Feb 10, 2022 | 27.59 | 29.25 | 27.28 | 28.13 | 351,472 | -0.26(-0.92%) |
Feb 09, 2022 | 28.06 | 28.93 | 28.00 | 28.39 | 260,347 | +0.60(+2.16%) |
Feb 08, 2022 | 26.68 | 27.86 | 26.30 | 27.79 | 192,288 | +0.85(+3.16%) |
Feb 07, 2022 | 25.88 | 27.38 | 25.59 | 26.94 | 290,887 | +1.07(+4.14%) |
Feb 04, 2022 | 24.43 | 25.94 | 24.23 | 25.87 | 273,096 | +1.32(+5.38%) |
Feb 03, 2022 | 24.45 | 24.55 | 415,616 | -0.63(-2.50%) | ||
Feb 02, 2022 | 25.87 | 26.12 | 24.80 | 25.18 | 322,233 | -0.51(-1.99%) |
Feb 01, 2022 | 24.37 | 25.78 | 24.05 | 25.69 | 1,169,431 | +1.34(+5.50%) |
Jan 31, 2022 | 22.95 | 24.35 | 331,148 | +1.35(+5.87%) | ||
Jan 28, 2022 | 21.36 | 23.04 | 21.08 | 23.00 | 331,348 | +1.23(+5.65%) |
Jan 27, 2022 | 23.37 | 23.73 | 21.68 | 21.77 | 412,069 | -1.33(-5.76%) |
Jan 26, 2022 | 24.18 | 24.44 | 22.76 | 23.10 | 257,435 | -0.40(-1.70%) |
Jan 25, 2022 | 24.27 | 24.59 | 22.52 | 23.50 | 443,833 | -1.52(-6.08%) |
Jan 24, 2022 | 23.11 | 25.22 | 22.31 | 25.02 | 562,284 | +1.20(+5.04%) |
Jan 21, 2022 | 24.27 | 24.86 | 23.57 | 23.82 | 462,707 | -0.81(-3.29%) |
Jan 20, 2022 | 25.41 | 26.26 | 24.45 | 24.63 | 519,679 | -0.55(-2.18%) |
Jan 19, 2022 | 26.23 | 26.72 | 25.06 | 25.18 | 553,149 | -0.54(-2.10%) |
Jan 18, 2022 | 27.25 | 27.54 | 25.22 | 25.72 | 716,447 | -2.07(-7.45%) |
Jan 14, 2022 | 27.79 | 0 | -1.08(-3.74%) | |||
Jan 13, 2022 | 30.79 | 30.93 | 28.27 | 28.87 | 742,914 | -1.95(-6.33%) |
Jan 12, 2022 | 30.42 | 31.66 | 29.95 | 30.82 | 485,704 | +0.83(+2.77%) |
Jan 11, 2022 | 30.30 | 30.39 | 29.58 | 29.99 | 285,761 | -0.30(-0.99%) |
Jan 10, 2022 | 29.90 | 30.85 | 29.52 | 30.29 | 467,953 | +0.04(+0.13%) |
Jan 07, 2022 | 31.84 | 32.12 | 29.88 | 30.25 | 238,956 | -1.88(-5.85%) |
Jan 06, 2022 | 32.40 | 33.51 | 31.07 | 32.13 | 234,635 | -0.37(-1.14%) |
Jan 05, 2022 | 35.15 | 36.22 | 32.27 | 32.50 | 523,317 | -3.15(-8.84%) |
Jan 04, 2022 | 35.58 | 36.26 | 34.52 | 35.65 | 475,278 | +0.14(+0.39%) |
Jan 03, 2022 | 32.72 | 35.56 | 31.39 | 35.51 | 297,598 | +3.44(+10.73%) |
Dec 31, 2021 | 32.91 | 32.91 | 31.91 | 32.07 | 635,840 | -0.85(-2.58%) |
Dec 30, 2021 | 32.40 | 33.91 | 32.04 | 32.92 | 147,156 | +0.88(+2.75%) |
Dec 29, 2021 | 32.30 | 32.80 | 31.74 | 32.04 | 152,533 | -0.51(-1.57%) |
Dec 28, 2021 | 32.95 | 32.95 | 32.09 | 32.55 | 128,823 | -0.09(-0.28%) |
Dec 27, 2021 | 33.48 | 33.60 | 32.08 | 32.64 | 172,305 | -0.38(-1.15%) |
Dec 23, 2021 | 32.05 | 33.33 | 31.01 | 33.02 | 209,125 | +1.14(+3.58%) |
Dec 22, 2021 | 32.39 | 32.51 | 31.64 | 31.88 | 194,457 | -0.25(-0.78%) |
Dec 21, 2021 | 31.34 | 32.67 | 31.06 | 32.13 | 350,478 | +1.22(+3.95%) |
Dec 20, 2021 | 30.39 | 31.09 | 28.87 | 30.91 | 379,652 | -0.27(-0.87%) |
Dec 17, 2021 | 30.25 | 31.62 | 29.66 | 31.18 | 422,222 | +0.67(+2.20%) |
Dec 16, 2021 | 32.45 | 32.49 | 30.41 | 30.51 | 387,275 | -1.68(-5.22%) |
Dec 15, 2021 | 31.58 | 32.94 | 30.31 | 32.19 | 348,976 | +0.39(+1.23%) |
Dec 14, 2021 | 32.99 | 33.27 | 31.49 | 31.80 | 206,021 | -1.82(-5.41%) |
Dec 13, 2021 | 33.78 | 34.59 | 32.57 | 33.62 | 235,713 | -0.36(-1.06%) |
Dec 10, 2021 | 35.08 | 35.46 | 33.66 | 33.98 | 272,643 | -0.82(-2.36%) |
Dec 09, 2021 | 35.71 | 35.96 | 34.44 | 34.80 | 327,505 | -1.20(-3.33%) |
Dec 08, 2021 | 35.49 | 36.37 | 34.32 | 36.00 | 482,034 | +2.14(+6.32%) |
Dec 07, 2021 | 31.86 | 34.53 | 31.86 | 33.86 | 361,987 | +2.48(+7.90%) |
Dec 06, 2021 | 29.37 | 31.82 | 29.13 | 31.38 | 312,271 | +1.66(+5.59%) |
Dec 03, 2021 | 30.53 | 31.04 | 29.50 | 29.72 | 376,931 | -0.82(-2.69%) |
Dec 02, 2021 | 30.58 | 31.76 | 29.90 | 30.54 | 480,142 | -0.09(-0.29%) |