Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.86 | 28.69 | 27.53 | 28.11 | 532,697 | -0.08(-0.28%) |
Feb 25, 2022 | 28.54 | 28.31 | 27.43 | 28.19 | 471,454 | +0.07(+0.25%) |
Feb 24, 2022 | 25.85 | 28.12 | 25.40 | 28.12 | 734,267 | +0.74(+2.70%) |
Feb 23, 2022 | 29.35 | 29.36 | 27.10 | 27.38 | 572,043 | -1.09(-3.83%) |
Feb 22, 2022 | 28.78 | 29.57 | 27.79 | 28.47 | 593,318 | -1.10(-3.72%) |
Feb 18, 2022 | 29.57 | 0 | -0.84(-2.76%) | |||
Feb 17, 2022 | 31.20 | 31.88 | 30.05 | 30.41 | 521,489 | -1.20(-3.80%) |
Feb 16, 2022 | 33.55 | 34.37 | 30.76 | 31.61 | 1,223,407 | -2.14(-6.34%) |
Feb 15, 2022 | 31.86 | 33.98 | 31.60 | 33.75 | 439,266 | +2.55(+8.17%) |
Feb 14, 2022 | 31.36 | 32.50 | 30.81 | 31.20 | 567,606 | -0.86(-2.68%) |
Feb 11, 2022 | 31.61 | 32.58 | 31.13 | 32.06 | 607,786 | +0.56(+1.78%) |
Feb 10, 2022 | 31.42 | 32.92 | 31.09 | 31.50 | 591,748 | -0.61(-1.90%) |
Feb 09, 2022 | 30.61 | 32.18 | 30.59 | 32.11 | 531,372 | +1.76(+5.80%) |
Feb 08, 2022 | 30.60 | 31.44 | 29.60 | 30.35 | 1,240,761 | -0.17(-0.56%) |
Feb 07, 2022 | 28.74 | 31.09 | 28.71 | 30.52 | 625,400 | +1.81(+6.30%) |
Feb 04, 2022 | 27.03 | 29.14 | 26.09 | 28.71 | 840,962 | +1.68(+6.22%) |
Feb 03, 2022 | 28.11 | 26.72 | 27.03 | 638,630 | -1.68(-5.85%) | |
Feb 02, 2022 | 28.71 | 29.16 | 27.26 | 28.71 | 718,980 | -0.07(-0.24%) |
Feb 01, 2022 | 27.44 | 29.70 | 27.34 | 28.78 | 823,159 | +1.34(+4.88%) |
Jan 31, 2022 | 26.42 | 27.44 | 493,748 | +1.12(+4.26%) | ||
Jan 28, 2022 | 24.39 | 26.36 | 24.34 | 26.32 | 702,559 | +1.98(+8.13%) |
Jan 27, 2022 | 25.78 | 26.70 | 23.81 | 24.34 | 394,012 | -1.36(-5.29%) |
Jan 26, 2022 | 27.25 | 27.68 | 25.51 | 25.70 | 633,300 | -0.96(-3.60%) |
Jan 25, 2022 | 23.78 | 27.15 | 23.68 | 26.66 | 1,022,596 | +2.48(+10.26%) |
Jan 24, 2022 | 23.37 | 24.35 | 21.85 | 24.18 | 974,188 | +0.48(+2.00%) |
Jan 21, 2022 | 25.76 | 25.98 | 23.30 | 23.70 | 1,308,443 | -3.01(-11.25%) |
Jan 20, 2022 | 28.73 | 29.27 | 26.61 | 26.71 | 529,951 | -1.81(-6.35%) |
Jan 19, 2022 | 30.30 | 31.49 | 28.38 | 28.52 | 537,886 | -1.66(-5.50%) |
Jan 18, 2022 | 28.30 | 30.73 | 28.27 | 30.18 | 1,440,825 | +1.58(+5.52%) |
Jan 14, 2022 | 28.60 | 0 | -1.29(-4.32%) | |||
Jan 13, 2022 | 31.45 | 31.83 | 29.68 | 29.89 | 530,862 | -1.52(-4.84%) |
Jan 12, 2022 | 33.12 | 33.52 | 31.21 | 31.41 | 436,619 | -1.67(-5.05%) |
Jan 11, 2022 | 33.63 | 34.50 | 32.91 | 33.08 | 445,010 | -0.33(-0.99%) |
Jan 10, 2022 | 32.70 | 33.85 | 31.86 | 33.41 | 442,474 | +0.50(+1.52%) |
Jan 07, 2022 | 34.05 | 34.17 | 32.60 | 32.91 | 337,083 | -0.18(-0.54%) |
Jan 06, 2022 | 33.63 | 34.03 | 31.73 | 33.09 | 533,875 | -0.09(-0.27%) |
Jan 05, 2022 | 35.59 | 36.50 | 32.88 | 33.18 | 512,213 | -2.73(-7.60%) |
Jan 04, 2022 | 37.28 | 37.83 | 35.07 | 35.91 | 494,283 | -1.92(-5.08%) |
Jan 03, 2022 | 37.93 | 38.42 | 36.40 | 37.83 | 430,124 | +0.05(+0.13%) |
Dec 31, 2021 | 37.76 | 39.48 | 37.38 | 37.78 | 398,599 | -0.24(-0.63%) |
Dec 30, 2021 | 35.37 | 38.78 | 35.34 | 38.02 | 648,920 | +2.47(+6.95%) |
Dec 29, 2021 | 36.91 | 37.04 | 35.21 | 35.55 | 374,289 | -1.47(-3.97%) |
Dec 28, 2021 | 37.13 | 38.05 | 36.61 | 37.02 | 289,701 | -0.11(-0.30%) |
Dec 27, 2021 | 38.41 | 38.55 | 36.90 | 37.13 | 307,418 | -1.32(-3.43%) |
Dec 23, 2021 | 37.82 | 39.21 | 37.00 | 38.45 | 451,198 | +0.75(+1.99%) |
Dec 22, 2021 | 38.43 | 38.67 | 36.28 | 37.70 | 409,445 | -0.11(-0.29%) |
Dec 21, 2021 | 37.81 | 38.03 | 35.48 | 37.81 | 556,059 | +1.84(+5.12%) |
Dec 20, 2021 | 34.76 | 36.88 | 34.25 | 35.97 | 436,261 | +0.67(+1.90%) |
Dec 17, 2021 | 33.15 | 35.77 | 32.60 | 35.30 | 750,040 | +1.79(+5.34%) |
Dec 16, 2021 | 33.18 | 33.81 | 32.51 | 33.51 | 389,838 | +0.74(+2.26%) |
Dec 15, 2021 | 30.81 | 32.83 | 29.60 | 32.77 | 497,389 | +2.07(+6.74%) |
Dec 14, 2021 | 31.75 | 32.41 | 30.22 | 30.70 | 612,141 | -1.85(-5.68%) |
Dec 13, 2021 | 33.32 | 34.16 | 31.76 | 32.55 | 530,962 | -0.60(-1.81%) |
Dec 10, 2021 | 34.25 | 34.87 | 32.94 | 33.15 | 492,593 | -0.95(-2.79%) |
Dec 09, 2021 | 34.56 | 35.80 | 34.05 | 34.10 | 346,337 | -1.03(-2.93%) |
Dec 08, 2021 | 34.36 | 35.56 | 33.30 | 35.13 | 324,364 | +0.95(+2.78%) |
Dec 07, 2021 | 33.41 | 35.26 | 33.39 | 34.18 | 417,695 | +1.27(+3.86%) |
Dec 06, 2021 | 31.76 | 33.25 | 30.50 | 32.91 | 679,901 | +0.67(+2.08%) |
Dec 03, 2021 | 33.35 | 33.39 | 31.48 | 32.24 | 480,551 | -1.11(-3.33%) |
Dec 02, 2021 | 33.12 | 33.63 | 32.08 | 33.35 | 463,601 | +0.19(+0.57%) |