Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.29 | 28.71 | 28.22 | 28.69 | 217,045 | -0.21(-0.73%) |
Feb 25, 2022 | 27.72 | 29.01 | 28.09 | 28.90 | 210,780 | +1.19(+4.29%) |
Feb 24, 2022 | 27.00 | 27.79 | 26.34 | 27.71 | 281,106 | +0.00(+0.00%) |
Feb 23, 2022 | 28.90 | 29.03 | 27.63 | 27.71 | 187,691 | -0.99(-3.45%) |
Feb 22, 2022 | 29.08 | 29.39 | 28.55 | 28.70 | 216,427 | -0.50(-1.71%) |
Feb 18, 2022 | 29.20 | 0 | -0.26(-0.88%) | |||
Feb 17, 2022 | 29.88 | 30.01 | 29.42 | 29.46 | 161,673 | -0.35(-1.17%) |
Feb 16, 2022 | 30.00 | 30.10 | 29.55 | 29.81 | 199,535 | -0.40(-1.32%) |
Feb 15, 2022 | 30.11 | 30.35 | 29.72 | 30.21 | 213,059 | +0.22(+0.73%) |
Feb 14, 2022 | 30.14 | 30.17 | 29.64 | 29.99 | 143,386 | -0.06(-0.20%) |
Feb 11, 2022 | 29.91 | 30.41 | 29.73 | 30.05 | 224,160 | +0.19(+0.64%) |
Feb 10, 2022 | 29.83 | 30.50 | 29.57 | 29.86 | 357,851 | -0.24(-0.80%) |
Feb 09, 2022 | 29.51 | 30.45 | 29.51 | 30.10 | 355,699 | +0.74(+2.52%) |
Feb 08, 2022 | 28.44 | 29.44 | 27.79 | 29.36 | 469,721 | +1.10(+3.89%) |
Feb 07, 2022 | 27.80 | 28.45 | 26.80 | 28.26 | 494,186 | +0.53(+1.91%) |
Feb 04, 2022 | 28.66 | 28.70 | 27.61 | 27.73 | 255,161 | -0.98(-3.41%) |
Feb 03, 2022 | 28.47 | 28.71 | 256,279 | +0.03(+0.10%) | ||
Feb 02, 2022 | 28.83 | 29.16 | 27.88 | 28.68 | 502,740 | -0.24(-0.83%) |
Feb 01, 2022 | 29.10 | 29.79 | 28.79 | 28.92 | 258,353 | +0.04(+0.14%) |
Jan 31, 2022 | 28.32 | 29.15 | 28.88 | 461,469 | +0.22(+0.77%) | |
Jan 28, 2022 | 27.99 | 28.73 | 27.63 | 28.66 | 284,557 | +0.82(+2.95%) |
Jan 27, 2022 | 28.00 | 28.69 | 27.75 | 27.84 | 442,019 | +0.02(+0.07%) |
Jan 26, 2022 | 28.70 | 28.76 | 27.58 | 27.82 | 315,061 | -0.43(-1.52%) |
Jan 25, 2022 | 28.09 | 28.61 | 27.11 | 28.25 | 217,924 | -0.35(-1.22%) |
Jan 24, 2022 | 28.00 | 28.62 | 27.03 | 28.60 | 320,330 | -0.16(-0.56%) |
Jan 21, 2022 | 30.41 | 30.49 | 28.57 | 28.76 | 606,897 | -2.06(-6.68%) |
Jan 20, 2022 | 31.57 | 31.69 | 30.77 | 30.82 | 191,762 | -0.62(-1.97%) |
Jan 19, 2022 | 32.28 | 32.35 | 31.37 | 31.44 | 232,523 | -0.67(-2.09%) |
Jan 18, 2022 | 32.59 | 32.59 | 31.68 | 32.11 | 291,657 | -0.47(-1.44%) |
Jan 17, 2022 | 32.85 | 33.03 | 32.53 | 32.58 | 75,448 | -0.19(-0.58%) |
Jan 14, 2022 | 33.16 | 33.25 | 32.40 | 32.77 | 205,700 | -0.57(-1.71%) |
Jan 13, 2022 | 33.00 | 33.89 | 33.00 | 33.34 | 531,353 | +0.44(+1.34%) |
Jan 12, 2022 | 31.59 | 32.97 | 31.55 | 32.90 | 479,813 | +1.63(+5.21%) |
Jan 11, 2022 | 30.50 | 31.30 | 30.27 | 31.27 | 215,785 | +0.65(+2.12%) |
Jan 10, 2022 | 31.81 | 31.81 | 30.40 | 30.62 | 333,396 | -1.01(-3.19%) |
Jan 07, 2022 | 31.69 | 32.26 | 31.52 | 31.63 | 141,106 | +0.02(+0.06%) |
Jan 06, 2022 | 31.00 | 31.78 | 30.87 | 31.61 | 183,234 | +0.85(+2.76%) |
Jan 05, 2022 | 31.42 | 31.55 | 30.61 | 30.76 | 219,279 | -0.63(-2.01%) |
Jan 04, 2022 | 32.00 | 32.36 | 31.16 | 31.39 | 256,402 | -0.67(-2.09%) |
Dec 31, 2021 | 32.06 | 32.06 | 32.06 | 0 | +0.22(+0.69%) | |
Dec 30, 2021 | 32.01 | 32.42 | 31.80 | 31.84 | 198,459 | -0.22(-0.69%) |
Dec 29, 2021 | 29.50 | 32.16 | 29.49 | 32.06 | 563,562 | +2.79(+9.53%) |
Dec 24, 2021 | 29.27 | 29.27 | 29.27 | 0 | +0.19(+0.65%) | |
Dec 23, 2021 | 28.87 | 29.15 | 28.54 | 29.08 | 120,446 | +0.27(+0.94%) |
Dec 22, 2021 | 28.36 | 28.91 | 28.36 | 28.81 | 250,882 | +0.27(+0.95%) |
Dec 21, 2021 | 29.29 | 29.29 | 28.07 | 28.54 | 300,014 | -0.36(-1.25%) |
Dec 20, 2021 | 29.18 | 29.26 | 28.13 | 28.90 | 229,462 | -0.65(-2.20%) |
Dec 17, 2021 | 29.69 | 30.13 | 29.20 | 29.55 | 428,263 | -0.13(-0.44%) |
Dec 16, 2021 | 29.66 | 30.00 | 29.54 | 29.68 | 219,491 | +0.18(+0.61%) |
Dec 15, 2021 | 29.35 | 29.50 | 28.51 | 29.50 | 171,494 | +0.07(+0.24%) |
Dec 14, 2021 | 29.81 | 30.03 | 29.28 | 29.43 | 200,096 | -0.49(-1.64%) |
Dec 13, 2021 | 30.26 | 30.30 | 29.32 | 29.92 | 254,439 | -0.10(-0.33%) |
Dec 10, 2021 | 30.00 | 30.25 | 29.59 | 30.02 | 244,864 | +0.18(+0.60%) |
Dec 09, 2021 | 29.63 | 29.99 | 29.20 | 29.84 | 257,820 | +0.21(+0.71%) |
Dec 08, 2021 | 29.11 | 29.88 | 29.11 | 29.63 | 179,088 | +0.04(+0.14%) |
Dec 07, 2021 | 29.17 | 29.99 | 29.17 | 29.59 | 217,569 | +0.46(+1.58%) |
Dec 06, 2021 | 28.99 | 29.53 | 28.87 | 29.13 | 179,197 | +0.36(+1.25%) |
Dec 03, 2021 | 29.14 | 30.00 | 28.65 | 28.77 | 258,112 | -0.29(-1.00%) |
Dec 02, 2021 | 28.19 | 29.18 | 28.17 | 29.06 | 152,755 | +0.99(+3.53%) |