Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.94 | 35.20 | 31.78 | 34.76 | 1,992,082 | +2.12(+6.50%) |
Feb 25, 2022 | 29.42 | 34.25 | 31.47 | 32.64 | 2,975,864 | +5.24(+19.12%) |
Feb 24, 2022 | 23.44 | 27.50 | 23.14 | 27.40 | 1,488,130 | +2.56(+10.31%) |
Feb 23, 2022 | 26.50 | 26.69 | 24.63 | 24.84 | 774,923 | -1.38(-5.26%) |
Feb 22, 2022 | 25.43 | 26.74 | 25.32 | 26.22 | 746,320 | +0.48(+1.86%) |
Feb 18, 2022 | 25.74 | 0 | -1.19(-4.42%) | |||
Feb 17, 2022 | 27.84 | 28.47 | 26.81 | 26.93 | 766,094 | -1.10(-3.92%) |
Feb 16, 2022 | 28.00 | 28.10 | 26.72 | 28.03 | 780,954 | -0.17(-0.60%) |
Feb 15, 2022 | 27.76 | 28.38 | 27.59 | 28.20 | 821,577 | +1.21(+4.48%) |
Feb 14, 2022 | 27.68 | 28.37 | 26.91 | 26.99 | 630,829 | -0.64(-2.32%) |
Feb 11, 2022 | 27.58 | 28.60 | 27.26 | 27.63 | 719,690 | +0.05(+0.18%) |
Feb 10, 2022 | 27.23 | 28.96 | 27.05 | 27.58 | 1,364,675 | -0.18(-0.65%) |
Feb 09, 2022 | 27.39 | 28.21 | 27.20 | 27.76 | 734,341 | +0.83(+3.08%) |
Feb 08, 2022 | 26.49 | 27.08 | 26.16 | 26.93 | 475,164 | +0.06(+0.22%) |
Feb 07, 2022 | 26.50 | 28.02 | 26.50 | 26.87 | 524,545 | +0.49(+1.86%) |
Feb 04, 2022 | 26.50 | 26.84 | 25.60 | 26.38 | 1,100,143 | -0.18(-0.68%) |
Feb 03, 2022 | 27.36 | 26.41 | 26.56 | 892,598 | -1.51(-5.38%) | |
Feb 02, 2022 | 29.53 | 29.74 | 28.01 | 28.07 | 840,825 | -1.50(-5.07%) |
Feb 01, 2022 | 28.48 | 29.74 | 28.03 | 29.57 | 1,172,051 | +1.22(+4.30%) |
Jan 31, 2022 | 26.36 | 28.45 | 28.35 | 924,748 | +2.13(+8.12%) | |
Jan 28, 2022 | 25.44 | 26.47 | 24.37 | 26.22 | 1,473,225 | +0.73(+2.86%) |
Jan 27, 2022 | 27.10 | 27.27 | 25.28 | 25.49 | 1,005,285 | -1.15(-4.32%) |
Jan 26, 2022 | 28.40 | 28.86 | 26.42 | 26.64 | 765,643 | -0.95(-3.44%) |
Jan 25, 2022 | 27.31 | 27.90 | 26.36 | 27.59 | 1,320,857 | -0.38(-1.36%) |
Jan 24, 2022 | 26.12 | 28.29 | 25.15 | 27.97 | 1,664,854 | +0.89(+3.29%) |
Jan 21, 2022 | 26.83 | 27.97 | 26.26 | 27.08 | 1,656,979 | -0.30(-1.10%) |
Jan 20, 2022 | 28.18 | 29.64 | 27.21 | 27.38 | 758,987 | -0.47(-1.69%) |
Jan 19, 2022 | 29.14 | 30.21 | 27.79 | 27.85 | 739,540 | -0.94(-3.27%) |
Jan 18, 2022 | 30.44 | 30.44 | 28.65 | 28.79 | 954,060 | -1.90(-6.19%) |
Jan 14, 2022 | 30.69 | 0 | +1.01(+3.40%) | |||
Jan 13, 2022 | 31.31 | 32.08 | 29.56 | 29.68 | 786,612 | -1.65(-5.27%) |
Jan 12, 2022 | 33.40 | 34.13 | 31.21 | 31.33 | 697,265 | -1.65(-5.00%) |
Jan 11, 2022 | 32.08 | 33.08 | 31.87 | 32.98 | 785,524 | +0.90(+2.81%) |
Jan 10, 2022 | 31.22 | 32.13 | 30.28 | 32.08 | 808,910 | +0.15(+0.47%) |
Jan 07, 2022 | 31.32 | 33.16 | 31.20 | 31.93 | 580,269 | +0.51(+1.62%) |
Jan 06, 2022 | 31.93 | 32.70 | 30.56 | 31.42 | 577,304 | -0.71(-2.21%) |
Jan 05, 2022 | 33.74 | 34.22 | 31.88 | 32.13 | 893,737 | -1.90(-5.58%) |
Jan 04, 2022 | 35.14 | 35.40 | 33.11 | 34.03 | 640,497 | -1.44(-4.06%) |
Jan 03, 2022 | 35.03 | 35.93 | 34.00 | 35.47 | 548,120 | +0.64(+1.84%) |
Dec 31, 2021 | 34.46 | 35.87 | 34.40 | 34.83 | 718,512 | +0.44(+1.28%) |
Dec 30, 2021 | 32.98 | 35.63 | 32.98 | 34.39 | 949,373 | +1.01(+3.03%) |
Dec 29, 2021 | 33.97 | 33.99 | 32.70 | 33.38 | 599,552 | -0.58(-1.71%) |
Dec 28, 2021 | 35.15 | 36.11 | 33.83 | 33.96 | 607,570 | -1.06(-3.03%) |
Dec 27, 2021 | 35.90 | 35.90 | 34.19 | 35.02 | 594,283 | -0.88(-2.45%) |
Dec 23, 2021 | 35.46 | 36.45 | 34.57 | 35.90 | 703,971 | +0.47(+1.33%) |
Dec 22, 2021 | 36.58 | 36.90 | 35.31 | 35.43 | 575,648 | -1.26(-3.43%) |
Dec 21, 2021 | 36.96 | 37.27 | 35.89 | 36.69 | 771,489 | -0.68(-1.83%) |
Dec 20, 2021 | 37.35 | 38.22 | 36.21 | 37.37 | 637,667 | -0.82(-2.14%) |
Dec 17, 2021 | 35.01 | 38.40 | 34.12 | 38.19 | 1,066,670 | +3.15(+8.99%) |
Dec 16, 2021 | 37.62 | 37.97 | 34.73 | 35.04 | 916,127 | -1.87(-5.07%) |
Dec 15, 2021 | 35.34 | 37.90 | 33.88 | 36.91 | 1,024,515 | +1.59(+4.50%) |
Dec 14, 2021 | 36.16 | 36.82 | 34.82 | 35.32 | 730,491 | -1.31(-3.58%) |
Dec 13, 2021 | 36.89 | 37.11 | 35.55 | 36.63 | 884,133 | -0.20(-0.54%) |
Dec 10, 2021 | 38.80 | 39.75 | 36.58 | 36.83 | 746,205 | -1.70(-4.41%) |
Dec 09, 2021 | 40.61 | 41.23 | 38.02 | 38.53 | 782,123 | -2.59(-6.30%) |
Dec 08, 2021 | 39.02 | 41.89 | 38.00 | 41.12 | 1,305,909 | +2.35(+6.06%) |
Dec 07, 2021 | 37.00 | 39.74 | 37.00 | 38.77 | 1,124,346 | +2.59(+7.16%) |
Dec 06, 2021 | 36.01 | 36.57 | 34.48 | 36.18 | 868,805 | -0.15(-0.41%) |
Dec 03, 2021 | 38.30 | 38.40 | 35.23 | 36.33 | 956,836 | -1.90(-4.97%) |
Dec 02, 2021 | 37.09 | 38.68 | 36.91 | 38.23 | 711,369 | +1.08(+2.91%) |