Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 29.90 | 83 | +0.01(+0.03%) | |||
Feb 24, 2022 | 28.89 | 29.89 | 28.89 | 29.89 | 103,929 | +0.38(+1.29%) |
Feb 23, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 100,176 | +0.67(+2.32%) |
Feb 22, 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 291 | -1.83(-5.97%) |
Feb 16, 2022 | 30.67 | 0 | +0.26(+0.86%) | |||
Feb 15, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 1,620 | -0.00(-0.02%) |
Feb 08, 2022 | 30.41 | 135,010 | +1.62(+5.64%) | |||
Feb 04, 2022 | 28.79 | 1,000 | +0.10(+0.34%) | |||
Feb 03, 2022 | 29.25 | 28.69 | 38,683 | -1.14(-3.81%) | ||
Feb 01, 2022 | 29.83 | 60,000 | +0.64(+2.18%) | |||
Jan 31, 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 320 | +0.06(+0.22%) |
Jan 24, 2022 | 29.13 | 55,122 | -0.16(-0.55%) | |||
Jan 20, 2022 | 29.29 | 445 | +0.29(+1.00%) | |||
Jan 19, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 369 | -0.72(-2.42%) |
Jan 18, 2022 | 29.89 | 29.89 | 29.72 | 29.72 | 6,267 | -0.01(-0.03%) |
Jan 14, 2022 | 29.73 | 0 | -0.31(-1.02%) | |||
Jan 13, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 31,038 | +1.33(+4.65%) |
Jan 12, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 319 | +0.39(+1.38%) |
Jan 11, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 49,558 | +0.00(+0.00%) |
Jan 10, 2022 | 27.98 | 28.31 | 27.61 | 28.31 | 130,406 | +0.48(+1.72%) |
Jan 07, 2022 | 27.54 | 27.83 | 27.12 | 27.83 | 4,825 | +0.32(+1.16%) |
Jan 06, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 182 | -0.59(-2.10%) |
Jan 05, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 7,728 | +0.46(+1.66%) |
Jan 03, 2022 | 27.64 | 27.64 | 27.64 | 130,053 | +0.95(+3.54%) | |
Dec 31, 2021 | 27.10 | 27.10 | 26.69 | 26.69 | 2,222 | -0.41(-1.50%) |
Dec 30, 2021 | 27.00 | 27.10 | 27.00 | 27.10 | 4,129 | +0.07(+0.24%) |
Dec 27, 2021 | 27.03 | 27.03 | 27.03 | 295 | +0.34(+1.29%) | |
Dec 23, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 435 | -0.97(-3.51%) |
Dec 21, 2021 | 27.66 | 27.66 | 27.66 | 69 | +0.42(+1.53%) | |
Dec 16, 2021 | 27.24 | 27.24 | 27.24 | 200 | +0.62(+2.33%) | |
Dec 15, 2021 | 26.62 | 26.62 | 26.62 | 26.62 | 599 | -1.33(-4.74%) |
Dec 14, 2021 | 26.50 | 27.95 | 26.50 | 27.95 | 11,181 | +1.40(+5.28%) |
Dec 13, 2021 | 26.22 | 27.53 | 26.22 | 26.55 | 2,706 | -0.15(-0.57%) |
Dec 10, 2021 | 27.15 | 27.15 | 26.70 | 26.70 | 2,588 | -0.32(-1.20%) |
Dec 09, 2021 | 26.74 | 27.31 | 26.55 | 27.02 | 1,954 | -0.55(-1.98%) |
Dec 08, 2021 | 27.17 | 27.66 | 27.17 | 27.57 | 21,469 | -0.02(-0.07%) |
Dec 07, 2021 | 27.26 | 27.59 | 27.26 | 27.59 | 825 | -0.29(-1.03%) |
Dec 06, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 303 | +1.27(+4.78%) |
Dec 03, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 495 | -0.19(-0.72%) |
Dec 02, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 283 | +0.28(+1.04%) |