Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.20 | 29.90 | 28.10 | 28.30 | 28,891 | -0.10(-0.35%) |
Feb 25, 2022 | 27.60 | 28.40 | 27.75 | 28.40 | 41,081 | +0.90(+3.27%) |
Feb 24, 2022 | 25.10 | 27.80 | 25.00 | 27.50 | 61,824 | +1.10(+4.17%) |
Feb 23, 2022 | 27.30 | 29.40 | 26.20 | 26.40 | 41,904 | -0.30(-1.12%) |
Feb 22, 2022 | 28.10 | 28.50 | 26.55 | 26.70 | 39,773 | -1.60(-5.65%) |
Feb 18, 2022 | 28.30 | 0 | -1.60(-5.35%) | |||
Feb 17, 2022 | 32.40 | 32.40 | 29.70 | 29.90 | 36,594 | -2.60(-8.00%) |
Feb 16, 2022 | 32.10 | 33.10 | 31.20 | 32.50 | 23,408 | +0.00(+0.00%) |
Feb 15, 2022 | 30.70 | 32.50 | 30.70 | 32.50 | 24,192 | +2.30(+7.62%) |
Feb 14, 2022 | 31.95 | 32.05 | 29.90 | 30.20 | 36,521 | -1.30(-4.13%) |
Feb 11, 2022 | 31.80 | 33.20 | 31.20 | 31.50 | 30,729 | -0.60(-1.87%) |
Feb 10, 2022 | 32.80 | 33.80 | 30.20 | 32.10 | 59,731 | +1.10(+3.55%) |
Feb 09, 2022 | 29.60 | 31.10 | 29.20 | 31.00 | 73,204 | +2.10(+7.27%) |
Feb 08, 2022 | 27.70 | 29.00 | 27.00 | 28.90 | 78,123 | +1.50(+5.47%) |
Feb 07, 2022 | 27.50 | 28.00 | 26.70 | 27.40 | 44,655 | +0.30(+1.11%) |
Feb 04, 2022 | 26.10 | 27.50 | 25.30 | 27.10 | 27,363 | +0.80(+3.04%) |
Feb 03, 2022 | 27.00 | 25.90 | 26.30 | 20,871 | -1.20(-4.36%) | |
Feb 02, 2022 | 29.00 | 29.70 | 26.75 | 27.50 | 85,600 | -1.40(-4.84%) |
Feb 01, 2022 | 28.60 | 29.70 | 27.40 | 28.90 | 35,299 | +0.80(+2.85%) |
Jan 31, 2022 | 25.30 | 28.30 | 28.10 | 52,948 | +2.90(+11.51%) | |
Jan 28, 2022 | 25.10 | 25.70 | 24.30 | 25.20 | 73,074 | +0.40(+1.61%) |
Jan 27, 2022 | 26.40 | 26.45 | 24.50 | 24.80 | 74,335 | -0.90(-3.50%) |
Jan 26, 2022 | 27.10 | 27.63 | 25.40 | 25.70 | 67,519 | -0.90(-3.38%) |
Jan 25, 2022 | 26.90 | 27.90 | 25.90 | 26.60 | 64,546 | -0.40(-1.48%) |
Jan 24, 2022 | 26.00 | 27.00 | 24.30 | 27.00 | 165,340 | +0.10(+0.37%) |
Jan 21, 2022 | 27.50 | 27.80 | 26.20 | 26.90 | 63,625 | -0.90(-3.24%) |
Jan 20, 2022 | 28.30 | 30.30 | 27.60 | 27.80 | 77,823 | +0.00(+0.00%) |
Jan 19, 2022 | 28.60 | 29.24 | 27.30 | 27.80 | 63,789 | -0.40(-1.42%) |
Jan 18, 2022 | 29.10 | 30.45 | 28.10 | 28.20 | 39,422 | -2.10(-6.93%) |
Jan 14, 2022 | 30.30 | 0 | -0.70(-2.26%) | |||
Jan 13, 2022 | 32.00 | 32.30 | 30.70 | 31.00 | 44,551 | -0.90(-2.82%) |
Jan 12, 2022 | 33.60 | 33.80 | 31.80 | 31.90 | 28,722 | -1.20(-3.63%) |
Jan 11, 2022 | 34.00 | 34.48 | 32.55 | 33.10 | 44,511 | -0.70(-2.07%) |
Jan 10, 2022 | 31.20 | 34.70 | 29.60 | 33.80 | 91,019 | +2.80(+9.03%) |
Jan 07, 2022 | 32.10 | 32.70 | 30.50 | 31.00 | 39,138 | -0.80(-2.52%) |
Jan 06, 2022 | 32.10 | 34.99 | 30.70 | 31.80 | 71,667 | -0.40(-1.24%) |
Jan 05, 2022 | 35.00 | 36.20 | 32.00 | 32.20 | 50,287 | -2.40(-6.94%) |
Jan 04, 2022 | 35.60 | 36.00 | 34.60 | 34.60 | 42,561 | -0.90(-2.54%) |
Jan 03, 2022 | 36.80 | 37.70 | 35.00 | 35.50 | 44,320 | -1.20(-3.27%) |
Dec 31, 2021 | 35.30 | 38.85 | 35.10 | 36.70 | 58,214 | +1.20(+3.38%) |
Dec 30, 2021 | 36.00 | 37.30 | 34.10 | 35.50 | 75,066 | -0.60(-1.66%) |
Dec 29, 2021 | 35.30 | 36.50 | 33.60 | 36.10 | 87,841 | +1.00(+2.85%) |
Dec 28, 2021 | 35.40 | 35.70 | 33.80 | 35.10 | 74,151 | -0.10(-0.28%) |
Dec 27, 2021 | 36.90 | 36.90 | 34.85 | 35.20 | 67,518 | -2.00(-5.38%) |
Dec 23, 2021 | 36.40 | 37.70 | 35.30 | 37.20 | 35,071 | +0.70(+1.92%) |
Dec 22, 2021 | 37.20 | 37.40 | 35.30 | 36.50 | 38,826 | -0.80(-2.14%) |
Dec 21, 2021 | 36.40 | 37.30 | 35.90 | 37.30 | 44,301 | +1.30(+3.61%) |
Dec 20, 2021 | 36.80 | 36.80 | 35.30 | 36.00 | 36,868 | -1.40(-3.74%) |
Dec 17, 2021 | 38.55 | 38.55 | 36.00 | 37.40 | 59,483 | +0.40(+1.08%) |
Dec 16, 2021 | 40.70 | 42.00 | 36.70 | 37.00 | 58,227 | -3.10(-7.73%) |
Dec 15, 2021 | 38.50 | 41.00 | 35.60 | 40.10 | 91,105 | +1.60(+4.16%) |
Dec 14, 2021 | 38.50 | 39.20 | 37.20 | 38.50 | 60,493 | -0.50(-1.28%) |
Dec 13, 2021 | 40.30 | 40.30 | 37.16 | 39.00 | 30,098 | -0.40(-1.02%) |
Dec 10, 2021 | 42.10 | 42.70 | 39.10 | 39.40 | 39,275 | -2.70(-6.41%) |
Dec 09, 2021 | 41.90 | 43.70 | 41.90 | 42.10 | 69,082 | -0.70(-1.64%) |
Dec 08, 2021 | 43.00 | 44.30 | 41.50 | 42.80 | 35,511 | +0.10(+0.23%) |
Dec 07, 2021 | 41.20 | 43.60 | 40.70 | 42.70 | 25,968 | +2.50(+6.22%) |
Dec 06, 2021 | 38.20 | 41.40 | 37.30 | 40.20 | 46,395 | +2.10(+5.51%) |
Dec 03, 2021 | 40.60 | 40.60 | 37.30 | 38.10 | 32,187 | -2.20(-5.46%) |
Dec 02, 2021 | 38.40 | 40.30 | 37.60 | 40.30 | 34,569 | +2.00(+5.22%) |