Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.31 | 30.70 | 29.26 | 29.80 | 8,829 | -0.23(-0.77%) |
Feb 25, 2022 | 29.62 | 30.93 | 29.95 | 30.03 | 4,148 | +0.43(+1.45%) |
Feb 24, 2022 | 27.05 | 29.90 | 27.05 | 29.60 | 11,061 | +1.58(+5.64%) |
Feb 23, 2022 | 29.15 | 29.70 | 28.02 | 28.02 | 7,683 | -1.43(-4.86%) |
Feb 22, 2022 | 29.40 | 30.00 | 28.91 | 29.45 | 14,939 | +0.12(+0.41%) |
Feb 18, 2022 | 29.33 | 0 | -0.89(-2.95%) | |||
Feb 17, 2022 | 32.02 | 32.02 | 30.19 | 30.22 | 8,441 | -1.04(-3.33%) |
Feb 16, 2022 | 31.44 | 32.43 | 30.18 | 31.26 | 6,516 | -0.74(-2.31%) |
Feb 15, 2022 | 31.50 | 32.76 | 31.00 | 32.00 | 12,565 | +1.20(+3.90%) |
Feb 14, 2022 | 29.79 | 31.36 | 29.30 | 30.80 | 23,274 | +1.52(+5.19%) |
Feb 11, 2022 | 30.02 | 30.84 | 29.16 | 29.28 | 10,568 | -0.36(-1.21%) |
Feb 10, 2022 | 31.24 | 31.27 | 29.30 | 29.64 | 20,376 | -1.67(-5.33%) |
Feb 09, 2022 | 31.00 | 32.04 | 30.63 | 31.31 | 23,644 | +1.41(+4.72%) |
Feb 08, 2022 | 28.15 | 30.15 | 28.15 | 29.90 | 13,382 | +1.67(+5.92%) |
Feb 07, 2022 | 29.66 | 29.85 | 28.10 | 28.23 | 8,976 | -1.23(-4.18%) |
Feb 04, 2022 | 30.14 | 30.90 | 28.89 | 29.46 | 12,605 | -0.73(-2.42%) |
Feb 03, 2022 | 32.50 | 29.10 | 30.19 | 50,213 | -2.66(-8.10%) | |
Feb 02, 2022 | 31.14 | 33.14 | 30.24 | 32.85 | 31,812 | +1.99(+6.45%) |
Feb 01, 2022 | 29.98 | 31.47 | 28.88 | 30.86 | 50,095 | +0.98(+3.28%) |
Jan 31, 2022 | 29.00 | 29.88 | 16,037 | +0.72(+2.47%) | ||
Jan 28, 2022 | 28.21 | 29.73 | 27.90 | 29.16 | 30,872 | +1.14(+4.07%) |
Jan 27, 2022 | 28.03 | 28.96 | 27.00 | 28.02 | 21,021 | +1.07(+3.97%) |
Jan 26, 2022 | 26.59 | 27.78 | 26.44 | 26.95 | 18,331 | +0.80(+3.06%) |
Jan 25, 2022 | 26.49 | 27.19 | 25.43 | 26.15 | 19,236 | -0.95(-3.51%) |
Jan 24, 2022 | 25.50 | 27.10 | 24.23 | 27.10 | 41,920 | +1.54(+6.03%) |
Jan 21, 2022 | 26.29 | 27.22 | 25.50 | 25.56 | 7,832 | -0.72(-2.74%) |
Jan 20, 2022 | 25.60 | 27.25 | 25.60 | 26.28 | 22,362 | +0.89(+3.51%) |
Jan 19, 2022 | 26.33 | 26.33 | 25.23 | 25.39 | 6,415 | +0.34(+1.36%) |
Jan 18, 2022 | 26.58 | 26.74 | 24.44 | 25.05 | 10,991 | -1.81(-6.74%) |
Jan 14, 2022 | 26.86 | 0 | -1.59(-5.59%) | |||
Jan 13, 2022 | 28.88 | 30.62 | 27.52 | 28.45 | 47,996 | -0.23(-0.80%) |
Jan 12, 2022 | 27.84 | 28.81 | 27.56 | 28.68 | 13,385 | +0.96(+3.46%) |
Jan 11, 2022 | 27.63 | 28.85 | 27.51 | 27.72 | 11,237 | -0.49(-1.74%) |
Jan 10, 2022 | 27.10 | 28.55 | 27.10 | 28.21 | 19,824 | +0.49(+1.77%) |
Jan 07, 2022 | 27.39 | 28.50 | 27.27 | 27.72 | 11,580 | -0.20(-0.72%) |
Jan 06, 2022 | 26.40 | 27.92 | 25.55 | 27.92 | 14,829 | +1.66(+6.32%) |
Jan 05, 2022 | 27.99 | 28.88 | 26.15 | 26.26 | 19,063 | -1.39(-5.03%) |
Jan 04, 2022 | 27.05 | 28.71 | 25.85 | 27.65 | 32,099 | +0.26(+0.95%) |
Jan 03, 2022 | 28.02 | 28.97 | 27.39 | 27.39 | 20,792 | -1.61(-5.55%) |
Dec 31, 2021 | 28.86 | 29.81 | 28.46 | 29.00 | 14,600 | +0.12(+0.42%) |
Dec 30, 2021 | 27.88 | 29.34 | 26.99 | 28.88 | 12,625 | +0.82(+2.92%) |
Dec 29, 2021 | 28.09 | 29.35 | 27.30 | 28.06 | 17,918 | -0.12(-0.43%) |
Dec 28, 2021 | 27.99 | 28.25 | 27.51 | 28.18 | 14,680 | +0.33(+1.18%) |
Dec 27, 2021 | 27.72 | 28.84 | 26.50 | 27.85 | 28,652 | +0.45(+1.64%) |
Dec 23, 2021 | 25.22 | 28.92 | 25.22 | 27.40 | 29,085 | +2.00(+7.87%) |
Dec 22, 2021 | 24.70 | 25.40 | 24.13 | 25.40 | 9,985 | +0.50(+2.01%) |
Dec 21, 2021 | 22.97 | 26.38 | 22.97 | 24.90 | 44,975 | +1.93(+8.40%) |
Dec 20, 2021 | 22.37 | 22.97 | 21.61 | 22.97 | 15,759 | +0.02(+0.09%) |
Dec 17, 2021 | 22.23 | 22.98 | 21.95 | 22.95 | 12,031 | +0.23(+1.01%) |
Dec 16, 2021 | 22.98 | 22.98 | 22.64 | 22.72 | 20,342 | -0.48(-2.07%) |
Dec 15, 2021 | 24.50 | 24.73 | 22.51 | 23.20 | 18,676 | -0.24(-1.02%) |
Dec 14, 2021 | 24.10 | 25.34 | 22.29 | 23.44 | 39,592 | -0.79(-3.26%) |
Dec 13, 2021 | 24.00 | 26.51 | 23.73 | 24.23 | 38,482 | -1.05(-4.15%) |
Dec 10, 2021 | 28.01 | 28.58 | 24.80 | 25.28 | 29,721 | -3.02(-10.67%) |
Dec 09, 2021 | 28.07 | 28.89 | 28.01 | 28.30 | 5,447 | +0.14(+0.50%) |
Dec 08, 2021 | 27.75 | 28.84 | 27.75 | 28.16 | 11,023 | +0.84(+3.07%) |
Dec 07, 2021 | 24.75 | 27.41 | 24.75 | 27.32 | 9,089 | +2.57(+10.38%) |
Dec 06, 2021 | 27.52 | 27.52 | 24.21 | 24.75 | 53,093 | -3.12(-11.19%) |
Dec 03, 2021 | 27.28 | 28.98 | 27.28 | 27.87 | 18,377 | +0.60(+2.20%) |
Dec 02, 2021 | 29.20 | 29.20 | 25.64 | 27.27 | 42,001 | -2.09(-7.12%) |