Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.25 | 34.22 | 31.25 | 32.80 | 32,468 | +2.00(+6.49%) |
Feb 25, 2022 | 28.51 | 31.53 | 28.32 | 30.80 | 28,568 | +3.32(+12.08%) |
Feb 24, 2022 | 28.88 | 28.88 | 25.15 | 27.48 | 29,879 | -2.67(-8.86%) |
Feb 23, 2022 | 31.50 | 31.74 | 29.45 | 30.15 | 11,448 | -1.35(-4.27%) |
Feb 22, 2022 | 34.30 | 34.30 | 31.50 | 31.50 | 26,384 | -2.80(-8.18%) |
Feb 18, 2022 | 34.30 | 0 | +0.30(+0.88%) | |||
Feb 17, 2022 | 33.00 | 36.25 | 30.05 | 34.00 | 38,135 | -0.75(-2.16%) |
Feb 16, 2022 | 33.65 | 35.94 | 33.50 | 34.75 | 28,263 | +0.77(+2.27%) |
Feb 15, 2022 | 35.00 | 36.24 | 31.50 | 33.98 | 36,143 | +0.46(+1.37%) |
Feb 14, 2022 | 32.89 | 35.69 | 31.10 | 33.52 | 25,573 | -0.03(-0.09%) |
Feb 11, 2022 | 32.88 | 34.20 | 31.27 | 33.55 | 21,108 | +1.80(+5.67%) |
Feb 10, 2022 | 27.20 | 34.00 | 27.06 | 31.75 | 26,642 | +4.76(+17.64%) |
Feb 09, 2022 | 26.30 | 29.16 | 26.30 | 26.99 | 13,815 | +0.96(+3.69%) |
Feb 08, 2022 | 26.90 | 26.90 | 25.68 | 26.03 | 3,525 | -0.22(-0.84%) |
Feb 07, 2022 | 26.13 | 26.50 | 26.13 | 26.25 | 1,734 | +0.56(+2.18%) |
Feb 04, 2022 | 24.13 | 26.00 | 24.13 | 25.69 | 6,493 | +1.10(+4.47%) |
Feb 03, 2022 | 25.03 | 24.59 | 10,544 | -1.41(-5.42%) | ||
Feb 02, 2022 | 24.28 | 26.00 | 24.28 | 26.00 | 5,571 | +0.36(+1.40%) |
Feb 01, 2022 | 24.70 | 25.64 | 24.12 | 25.64 | 6,346 | +1.34(+5.51%) |
Jan 31, 2022 | 24.66 | 24.30 | 22,321 | -1.12(-4.40%) | ||
Jan 28, 2022 | 24.50 | 25.43 | 24.50 | 25.42 | 1,508 | -0.62(-2.38%) |
Jan 27, 2022 | 25.69 | 26.04 | 25.02 | 26.04 | 3,139 | -0.12(-0.47%) |
Jan 26, 2022 | 25.85 | 25.85 | 25.13 | 26.16 | 5,278 | +1.78(+7.30%) |
Jan 25, 2022 | 24.00 | 25.78 | 23.84 | 24.38 | 16,085 | -0.57(-2.28%) |
Jan 24, 2022 | 25.17 | 25.47 | 23.74 | 24.95 | 12,143 | -0.25(-0.99%) |
Jan 21, 2022 | 25.33 | 26.40 | 24.14 | 25.20 | 14,032 | -1.52(-5.69%) |
Jan 20, 2022 | 27.31 | 27.49 | 26.52 | 26.72 | 3,335 | -0.19(-0.70%) |
Jan 19, 2022 | 27.19 | 28.75 | 26.48 | 26.91 | 11,815 | -0.37(-1.35%) |
Jan 18, 2022 | 27.60 | 28.70 | 26.34 | 27.28 | 6,380 | -0.82(-2.92%) |
Jan 14, 2022 | 28.10 | 0 | -0.88(-3.04%) | |||
Jan 13, 2022 | 29.18 | 29.27 | 28.98 | 28.98 | 4,016 | -0.46(-1.56%) |
Jan 12, 2022 | 29.56 | 29.59 | 28.57 | 29.44 | 4,166 | +0.29(+0.99%) |
Jan 11, 2022 | 29.49 | 30.17 | 29.04 | 29.15 | 6,883 | -0.11(-0.39%) |
Jan 10, 2022 | 29.50 | 29.77 | 28.80 | 29.26 | 6,990 | +0.04(+0.15%) |
Jan 07, 2022 | 29.26 | 30.50 | 29.22 | 29.22 | 5,412 | -0.13(-0.44%) |
Jan 06, 2022 | 30.30 | 30.30 | 29.27 | 29.35 | 5,235 | -1.57(-5.08%) |
Jan 05, 2022 | 30.00 | 31.15 | 29.00 | 30.92 | 8,984 | +1.12(+3.76%) |
Jan 04, 2022 | 30.30 | 30.66 | 28.93 | 29.80 | 17,097 | -0.66(-2.18%) |
Jan 03, 2022 | 31.63 | 31.95 | 29.42 | 30.46 | 20,778 | -1.07(-3.38%) |
Dec 31, 2021 | 31.13 | 32.42 | 29.13 | 31.53 | 27,256 | -0.08(-0.25%) |
Dec 30, 2021 | 31.01 | 32.86 | 30.61 | 31.61 | 6,616 | -0.18(-0.57%) |
Dec 29, 2021 | 32.28 | 32.28 | 30.01 | 31.79 | 15,590 | -0.32(-0.98%) |
Dec 28, 2021 | 33.09 | 33.35 | 31.21 | 32.10 | 10,435 | -1.02(-3.08%) |
Dec 27, 2021 | 33.28 | 34.50 | 32.96 | 33.12 | 11,097 | -1.87(-5.35%) |
Dec 23, 2021 | 35.50 | 35.72 | 33.80 | 35.00 | 12,097 | -0.50(-1.42%) |
Dec 22, 2021 | 34.99 | 36.99 | 32.89 | 35.50 | 30,933 | +2.08(+6.24%) |
Dec 21, 2021 | 32.20 | 34.65 | 31.00 | 33.42 | 34,205 | +2.92(+9.56%) |
Dec 20, 2021 | 32.27 | 32.81 | 30.38 | 30.50 | 9,223 | -3.06(-9.12%) |
Dec 17, 2021 | 33.32 | 34.80 | 32.05 | 33.56 | 20,276 | +0.75(+2.29%) |
Dec 16, 2021 | 32.88 | 34.32 | 31.59 | 32.81 | 25,809 | -0.10(-0.30%) |
Dec 15, 2021 | 33.40 | 34.05 | 32.80 | 32.91 | 9,717 | -0.24(-0.72%) |
Dec 14, 2021 | 33.49 | 34.44 | 32.52 | 33.15 | 8,162 | -0.10(-0.30%) |
Dec 13, 2021 | 33.50 | 34.34 | 32.47 | 33.25 | 4,989 | +0.81(+2.50%) |
Dec 10, 2021 | 32.26 | 35.00 | 32.26 | 32.44 | 5,121 | -0.56(-1.70%) |
Dec 09, 2021 | 34.24 | 34.24 | 31.28 | 33.00 | 11,178 | -1.10(-3.23%) |
Dec 08, 2021 | 33.30 | 35.85 | 33.30 | 34.10 | 6,746 | -0.80(-2.29%) |
Dec 07, 2021 | 35.33 | 35.33 | 34.15 | 34.90 | 3,744 | -0.20(-0.57%) |
Dec 06, 2021 | 34.00 | 35.10 | 32.98 | 35.10 | 8,811 | +1.90(+5.72%) |
Dec 03, 2021 | 33.05 | 34.30 | 33.00 | 33.20 | 4,963 | -0.12(-0.36%) |
Dec 02, 2021 | 34.03 | 34.76 | 33.25 | 33.32 | 3,374 | -0.47(-1.39%) |