Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.33 | 25.41 | 24.20 | 25.06 | 363,164 | +0.44(+1.79%) |
Feb 25, 2022 | 24.79 | 25.20 | 24.14 | 24.62 | 476,080 | +0.17(+0.70%) |
Feb 24, 2022 | 21.66 | 24.62 | 21.38 | 24.45 | 710,283 | +1.88(+8.33%) |
Feb 23, 2022 | 23.50 | 23.97 | 22.21 | 22.57 | 696,211 | -0.66(-2.84%) |
Feb 22, 2022 | 23.46 | 24.32 | 22.73 | 23.23 | 610,807 | -0.62(-2.60%) |
Feb 18, 2022 | 23.85 | 0 | -0.84(-3.40%) | |||
Feb 17, 2022 | 26.38 | 26.38 | 23.82 | 24.69 | 1,619,591 | -1.74(-6.58%) |
Feb 16, 2022 | 27.78 | 27.81 | 26.02 | 26.43 | 728,001 | -1.49(-5.34%) |
Feb 15, 2022 | 27.38 | 28.09 | 27.01 | 27.92 | 361,379 | +0.95(+3.52%) |
Feb 14, 2022 | 27.45 | 27.97 | 26.25 | 26.97 | 437,863 | -0.53(-1.93%) |
Feb 11, 2022 | 27.97 | 28.45 | 27.05 | 27.50 | 404,361 | -0.49(-1.75%) |
Feb 10, 2022 | 27.20 | 29.04 | 27.00 | 27.99 | 653,042 | +0.22(+0.79%) |
Feb 09, 2022 | 27.99 | 28.36 | 27.27 | 27.77 | 750,124 | +0.44(+1.61%) |
Feb 08, 2022 | 26.93 | 28.10 | 26.20 | 27.33 | 578,789 | +0.28(+1.04%) |
Feb 07, 2022 | 26.69 | 27.94 | 26.40 | 27.05 | 421,096 | +0.24(+0.90%) |
Feb 04, 2022 | 26.00 | 27.15 | 25.50 | 26.81 | 557,312 | +0.95(+3.67%) |
Feb 03, 2022 | 26.50 | 25.10 | 25.86 | 659,175 | -1.44(-5.27%) | |
Feb 02, 2022 | 29.38 | 29.48 | 27.15 | 27.30 | 682,984 | -2.06(-7.02%) |
Feb 01, 2022 | 26.93 | 29.55 | 26.33 | 29.36 | 1,302,967 | +2.81(+10.58%) |
Jan 31, 2022 | 25.11 | 26.55 | 26.55 | 1,292,742 | +1.71(+6.88%) | |
Jan 28, 2022 | 24.38 | 24.83 | 22.84 | 24.84 | 1,275,822 | +0.45(+1.85%) |
Jan 27, 2022 | 25.46 | 26.17 | 24.20 | 24.39 | 664,172 | -0.79(-3.14%) |
Jan 26, 2022 | 26.78 | 27.25 | 24.91 | 25.18 | 1,125,721 | -0.44(-1.72%) |
Jan 25, 2022 | 25.50 | 26.56 | 25.14 | 25.62 | 1,440,912 | -0.33(-1.27%) |
Jan 24, 2022 | 24.39 | 26.01 | 22.75 | 25.95 | 2,366,834 | +0.77(+3.06%) |
Jan 21, 2022 | 25.77 | 26.55 | 24.79 | 25.18 | 973,136 | -0.74(-2.85%) |
Jan 20, 2022 | 27.25 | 28.27 | 25.86 | 25.92 | 925,806 | -1.18(-4.35%) |
Jan 19, 2022 | 27.21 | 27.80 | 25.67 | 27.10 | 1,042,568 | +0.18(+0.67%) |
Jan 18, 2022 | 28.54 | 29.90 | 26.79 | 26.92 | 1,495,342 | -1.94(-6.72%) |
Jan 14, 2022 | 28.86 | 0 | -0.74(-2.50%) | |||
Jan 13, 2022 | 30.13 | 31.13 | 29.31 | 29.60 | 1,069,589 | -0.43(-1.43%) |
Jan 12, 2022 | 32.96 | 33.11 | 29.82 | 30.03 | 2,017,706 | -2.40(-7.40%) |
Jan 11, 2022 | 32.04 | 32.59 | 30.78 | 32.43 | 1,127,019 | +0.39(+1.22%) |
Jan 10, 2022 | 32.97 | 33.15 | 29.80 | 32.04 | 2,110,992 | -1.70(-5.04%) |
Jan 07, 2022 | 33.45 | 35.06 | 32.88 | 33.74 | 840,858 | -0.01(-0.03%) |
Jan 06, 2022 | 33.70 | 35.06 | 32.26 | 33.75 | 1,156,838 | +0.44(+1.32%) |
Jan 05, 2022 | 36.31 | 36.47 | 32.67 | 33.31 | 1,393,277 | -3.00(-8.26%) |
Jan 04, 2022 | 38.93 | 40.47 | 35.62 | 36.31 | 1,842,233 | -2.53(-6.51%) |
Jan 03, 2022 | 38.40 | 38.94 | 36.25 | 38.84 | 786,480 | +1.30(+3.46%) |
Dec 31, 2021 | 37.49 | 38.03 | 36.92 | 37.54 | 391,781 | +0.20(+0.54%) |
Dec 30, 2021 | 36.82 | 38.98 | 36.76 | 37.34 | 633,368 | +0.52(+1.41%) |
Dec 29, 2021 | 36.60 | 37.33 | 34.79 | 36.82 | 770,479 | +0.03(+0.08%) |
Dec 28, 2021 | 37.25 | 39.10 | 36.63 | 36.79 | 581,453 | -0.68(-1.81%) |
Dec 27, 2021 | 38.40 | 38.76 | 33.93 | 37.47 | 847,120 | -0.87(-2.27%) |
Dec 23, 2021 | 36.50 | 38.80 | 36.30 | 38.34 | 756,780 | +2.15(+5.94%) |
Dec 22, 2021 | 33.90 | 36.73 | 33.58 | 36.19 | 796,687 | +2.31(+6.82%) |
Dec 21, 2021 | 32.32 | 35.64 | 32.12 | 33.88 | 1,223,289 | +2.27(+7.18%) |
Dec 20, 2021 | 31.43 | 32.33 | 30.61 | 31.61 | 995,543 | -0.12(-0.38%) |
Dec 17, 2021 | 31.50 | 33.33 | 29.81 | 31.73 | 4,931,986 | +0.11(+0.35%) |
Dec 16, 2021 | 34.00 | 34.75 | 31.33 | 31.62 | 1,715,777 | -2.13(-6.31%) |
Dec 15, 2021 | 33.31 | 34.00 | 31.20 | 33.75 | 970,047 | +0.44(+1.32%) |
Dec 14, 2021 | 33.93 | 34.14 | 31.85 | 33.31 | 1,235,273 | -1.27(-3.67%) |
Dec 13, 2021 | 35.02 | 35.53 | 33.89 | 34.58 | 1,259,550 | +0.18(+0.52%) |
Dec 10, 2021 | 36.86 | 37.16 | 33.70 | 34.40 | 1,362,458 | -2.01(-5.52%) |
Dec 09, 2021 | 38.90 | 39.17 | 35.81 | 36.41 | 844,896 | -2.51(-6.45%) |
Dec 08, 2021 | 38.01 | 41.90 | 37.70 | 38.92 | 1,055,870 | +1.23(+3.26%) |
Dec 07, 2021 | 36.54 | 38.50 | 36.54 | 37.69 | 803,120 | +1.54(+4.26%) |
Dec 06, 2021 | 35.78 | 37.54 | 35.00 | 36.15 | 1,443,009 | +0.71(+2.00%) |
Dec 03, 2021 | 39.51 | 39.64 | 34.58 | 35.44 | 2,172,017 | -4.20(-10.60%) |
Dec 02, 2021 | 37.86 | 39.64 | 36.28 | 39.64 | 1,107,008 | +2.41(+6.47%) |