Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.57 | 27.70 | 26.53 | 27.55 | 897,029 | -0.20(-0.72%) |
Feb 25, 2022 | 26.57 | 27.87 | 26.83 | 27.75 | 2,187,093 | +1.09(+4.09%) |
Feb 24, 2022 | 24.98 | 26.78 | 24.98 | 26.66 | 1,117,442 | +0.91(+3.53%) |
Feb 23, 2022 | 26.06 | 27.43 | 25.66 | 25.75 | 1,281,680 | -0.10(-0.39%) |
Feb 22, 2022 | 25.81 | 26.17 | 25.29 | 25.85 | 1,332,125 | -0.16(-0.62%) |
Feb 18, 2022 | 26.01 | 0 | -0.76(-2.84%) | |||
Feb 17, 2022 | 27.42 | 27.62 | 26.30 | 26.77 | 1,147,741 | -0.77(-2.80%) |
Feb 16, 2022 | 28.24 | 28.48 | 27.54 | 27.54 | 530,680 | -0.70(-2.48%) |
Feb 15, 2022 | 27.93 | 28.29 | 27.79 | 28.24 | 465,411 | +0.36(+1.29%) |
Feb 14, 2022 | 28.13 | 28.53 | 27.80 | 27.88 | 612,563 | -0.31(-1.10%) |
Feb 11, 2022 | 28.92 | 29.21 | 27.66 | 28.19 | 891,109 | -0.85(-2.93%) |
Feb 10, 2022 | 28.73 | 29.31 | 28.32 | 29.04 | 501,468 | +0.13(+0.45%) |
Feb 09, 2022 | 29.17 | 29.24 | 28.34 | 28.91 | 433,952 | +0.77(+2.74%) |
Feb 08, 2022 | 28.27 | 28.44 | 27.58 | 28.14 | 479,676 | -0.03(-0.11%) |
Feb 07, 2022 | 27.26 | 28.61 | 27.08 | 28.17 | 982,158 | +2.13(+8.18%) |
Feb 04, 2022 | 26.26 | 26.62 | 25.58 | 26.04 | 806,932 | -0.31(-1.18%) |
Feb 03, 2022 | 26.60 | 26.31 | 26.35 | 648,188 | -0.43(-1.61%) | |
Feb 02, 2022 | 27.53 | 28.08 | 26.71 | 26.78 | 549,362 | -0.64(-2.33%) |
Feb 01, 2022 | 26.82 | 27.46 | 26.69 | 27.42 | 666,179 | +0.76(+2.85%) |
Jan 31, 2022 | 26.59 | 26.66 | 1,230,737 | +0.01(+0.04%) | ||
Jan 28, 2022 | 26.10 | 26.87 | 25.76 | 26.65 | 882,379 | +0.49(+1.87%) |
Jan 27, 2022 | 26.85 | 27.16 | 26.03 | 26.16 | 896,103 | -0.65(-2.42%) |
Jan 26, 2022 | 26.99 | 27.41 | 26.57 | 26.81 | 804,261 | -0.33(-1.22%) |
Jan 25, 2022 | 27.71 | 27.94 | 27.10 | 27.14 | 882,330 | -0.90(-3.21%) |
Jan 24, 2022 | 28.00 | 28.00 | 27.30 | 28.04 | 835,750 | -0.17(-0.60%) |
Jan 21, 2022 | 28.89 | 28.95 | 28.12 | 28.21 | 724,826 | -0.75(-2.59%) |
Jan 20, 2022 | 29.20 | 29.61 | 28.84 | 28.96 | 535,161 | -0.12(-0.41%) |
Jan 19, 2022 | 29.27 | 29.77 | 28.72 | 29.08 | 648,006 | -0.39(-1.32%) |
Jan 18, 2022 | 30.30 | 30.30 | 29.22 | 29.47 | 702,250 | -0.72(-2.38%) |
Jan 14, 2022 | 30.19 | 0 | -0.01(-0.03%) | |||
Jan 13, 2022 | 31.61 | 31.61 | 30.14 | 30.20 | 406,669 | -0.97(-3.11%) |
Jan 12, 2022 | 31.08 | 31.86 | 31.08 | 31.17 | 521,060 | +0.09(+0.29%) |
Jan 11, 2022 | 30.72 | 31.38 | 29.66 | 31.08 | 1,978,569 | +1.58(+5.36%) |
Jan 10, 2022 | 29.95 | 29.95 | 28.88 | 29.50 | 767,879 | -0.50(-1.67%) |
Jan 07, 2022 | 30.21 | 30.56 | 29.37 | 30.00 | 830,486 | -0.22(-0.73%) |
Jan 06, 2022 | 28.20 | 31.07 | 28.11 | 30.22 | 1,851,905 | +1.91(+6.75%) |
Jan 05, 2022 | 28.60 | 28.83 | 28.18 | 28.31 | 707,591 | -0.29(-1.01%) |
Jan 04, 2022 | 29.22 | 29.34 | 28.57 | 28.60 | 571,376 | -0.59(-2.02%) |
Jan 03, 2022 | 29.38 | 29.90 | 28.96 | 29.19 | 499,517 | -0.30(-1.02%) |
Dec 31, 2021 | 29.76 | 29.79 | 29.21 | 29.49 | 768,907 | -0.42(-1.40%) |
Dec 30, 2021 | 29.83 | 30.19 | 29.51 | 29.91 | 550,276 | -0.01(-0.03%) |
Dec 29, 2021 | 30.31 | 30.55 | 29.52 | 29.92 | 552,026 | -0.40(-1.32%) |
Dec 28, 2021 | 29.00 | 30.43 | 28.88 | 30.32 | 838,500 | +1.32(+4.55%) |
Dec 27, 2021 | 29.30 | 29.30 | 28.77 | 29.00 | 585,399 | -0.36(-1.23%) |
Dec 23, 2021 | 29.23 | 29.52 | 28.79 | 29.36 | 568,789 | +0.13(+0.44%) |
Dec 22, 2021 | 28.96 | 29.45 | 28.96 | 29.23 | 1,033,876 | +0.05(+0.17%) |
Dec 21, 2021 | 29.07 | 29.36 | 28.92 | 29.18 | 1,290,560 | +0.14(+0.48%) |
Dec 20, 2021 | 29.43 | 29.50 | 28.68 | 29.04 | 832,801 | -0.40(-1.36%) |
Dec 17, 2021 | 29.09 | 29.56 | 28.42 | 29.44 | 2,004,081 | +0.39(+1.34%) |
Dec 16, 2021 | 30.18 | 30.89 | 28.91 | 29.05 | 1,794,755 | -1.25(-4.13%) |
Dec 15, 2021 | 31.04 | 31.62 | 29.43 | 30.30 | 1,599,169 | -0.88(-2.82%) |
Dec 14, 2021 | 31.01 | 32.35 | 31.00 | 31.18 | 2,497,474 | -2.60(-7.70%) |
Dec 13, 2021 | 33.27 | 34.28 | 33.27 | 33.78 | 1,192,737 | +0.57(+1.72%) |
Dec 10, 2021 | 32.83 | 33.23 | 32.66 | 33.21 | 651,802 | +0.65(+2.00%) |
Dec 09, 2021 | 32.71 | 32.99 | 32.38 | 32.56 | 669,731 | -0.35(-1.06%) |
Dec 08, 2021 | 33.63 | 33.88 | 32.80 | 32.91 | 617,812 | -0.57(-1.70%) |
Dec 07, 2021 | 33.62 | 34.19 | 33.37 | 33.48 | 751,030 | +0.23(+0.69%) |
Dec 06, 2021 | 33.96 | 34.12 | 33.06 | 33.25 | 594,381 | -0.56(-1.66%) |
Dec 03, 2021 | 34.48 | 34.74 | 33.42 | 33.81 | 917,848 | -0.50(-1.46%) |
Dec 02, 2021 | 33.78 | 34.48 | 33.78 | 34.31 | 1,125,771 | +0.71(+2.11%) |