Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.52 | 35.95 | 35.44 | 35.61 | 2,995,356 | -0.19(-0.53%) |
Feb 25, 2022 | 35.55 | 35.80 | 35.43 | 35.80 | 3,258,930 | +0.21(+0.59%) |
Feb 24, 2022 | 35.50 | 35.65 | 35.05 | 35.59 | 5,312,891 | -0.13(-0.36%) |
Feb 23, 2022 | 35.61 | 35.81 | 35.49 | 35.72 | 5,081,108 | +0.25(+0.70%) |
Feb 22, 2022 | 35.55 | 36.24 | 35.44 | 35.47 | 17,988,060 | +10.80(+43.78%) |
Feb 18, 2022 | 24.67 | 0 | -0.60(-2.37%) | |||
Feb 17, 2022 | 25.28 | 25.85 | 25.19 | 25.27 | 372,720 | -0.33(-1.29%) |
Feb 16, 2022 | 24.85 | 25.64 | 24.85 | 25.60 | 257,890 | +0.64(+2.56%) |
Feb 15, 2022 | 24.35 | 25.04 | 24.22 | 24.96 | 337,787 | +0.99(+4.13%) |
Feb 14, 2022 | 23.98 | 24.30 | 23.85 | 23.97 | 567,192 | +0.02(+0.08%) |
Feb 11, 2022 | 24.46 | 24.52 | 23.59 | 23.95 | 548,754 | -0.31(-1.28%) |
Feb 10, 2022 | 24.40 | 25.02 | 24.11 | 24.26 | 503,339 | -0.15(-0.61%) |
Feb 09, 2022 | 23.82 | 24.61 | 23.82 | 24.41 | 663,770 | +0.75(+3.17%) |
Feb 08, 2022 | 23.29 | 23.90 | 23.22 | 23.66 | 493,224 | +0.49(+2.11%) |
Feb 07, 2022 | 23.22 | 23.51 | 22.84 | 23.17 | 654,108 | -0.29(-1.24%) |
Feb 04, 2022 | 22.80 | 23.54 | 22.10 | 23.46 | 758,149 | +0.21(+0.90%) |
Feb 03, 2022 | 23.46 | 24.74 | 22.94 | 23.25 | 907,094 | -0.58(-2.43%) |
Feb 02, 2022 | 23.67 | 24.11 | 23.02 | 23.83 | 703,989 | +0.16(+0.68%) |
Feb 01, 2022 | 23.24 | 23.84 | 22.87 | 23.67 | 635,900 | +0.62(+2.69%) |
Jan 31, 2022 | 22.34 | 23.11 | 23.05 | 1,132,414 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.79 | 22.87 | 21.93 | 22.70 | 506,610 | -0.31(-1.35%) |
Jan 27, 2022 | 23.06 | 23.45 | 22.42 | 23.01 | 658,841 | +0.00(+0.00%) |
Jan 26, 2022 | 23.94 | 24.31 | 22.95 | 23.01 | 497,520 | -0.73(-3.07%) |
Jan 25, 2022 | 23.47 | 24.42 | 22.53 | 23.74 | 464,931 | -0.13(-0.54%) |
Jan 24, 2022 | 23.25 | 24.02 | 22.59 | 23.87 | 490,280 | +0.08(+0.34%) |
Jan 21, 2022 | 24.02 | 24.69 | 23.73 | 23.79 | 352,313 | -0.40(-1.65%) |
Jan 20, 2022 | 25.54 | 25.54 | 24.09 | 24.19 | 384,553 | -1.31(-5.14%) |
Jan 19, 2022 | 26.76 | 26.88 | 25.45 | 25.50 | 281,555 | -1.16(-4.35%) |
Jan 18, 2022 | 26.86 | 27.07 | 26.53 | 26.66 | 329,042 | -0.54(-1.99%) |
Jan 14, 2022 | 27.20 | 0 | +0.80(+3.03%) | |||
Jan 13, 2022 | 25.18 | 26.42 | 25.01 | 26.40 | 684,392 | +1.52(+6.11%) |
Jan 12, 2022 | 25.53 | 25.82 | 24.83 | 24.88 | 552,277 | -0.66(-2.58%) |
Jan 11, 2022 | 25.67 | 25.71 | 25.08 | 25.54 | 200,541 | -0.08(-0.31%) |
Jan 10, 2022 | 26.11 | 26.11 | 25.28 | 25.62 | 281,624 | -0.53(-2.03%) |
Jan 07, 2022 | 26.45 | 27.23 | 26.11 | 26.15 | 369,311 | -0.39(-1.47%) |
Jan 06, 2022 | 25.79 | 26.59 | 25.65 | 26.54 | 662,822 | +0.82(+3.19%) |
Jan 05, 2022 | 26.53 | 26.96 | 25.65 | 25.72 | 657,568 | -0.64(-2.43%) |
Jan 04, 2022 | 25.54 | 26.56 | 25.54 | 26.36 | 568,629 | +1.11(+4.40%) |
Jan 03, 2022 | 24.93 | 25.70 | 24.73 | 25.25 | 305,276 | +0.47(+1.90%) |
Dec 31, 2021 | 24.52 | 25.02 | 24.50 | 24.78 | 266,969 | +0.12(+0.49%) |
Dec 30, 2021 | 25.33 | 25.43 | 24.64 | 24.66 | 288,705 | -0.48(-1.91%) |
Dec 29, 2021 | 25.00 | 25.23 | 24.65 | 25.14 | 448,726 | +0.24(+0.96%) |
Dec 28, 2021 | 24.60 | 25.10 | 24.58 | 24.90 | 233,229 | +0.14(+0.57%) |
Dec 27, 2021 | 24.54 | 24.89 | 24.24 | 24.76 | 270,523 | +0.14(+0.57%) |
Dec 23, 2021 | 24.36 | 24.98 | 24.06 | 24.62 | 353,643 | +0.45(+1.86%) |
Dec 22, 2021 | 23.96 | 24.38 | 23.83 | 24.17 | 447,470 | +0.21(+0.88%) |
Dec 21, 2021 | 23.42 | 24.03 | 23.20 | 23.96 | 317,672 | +0.74(+3.19%) |
Dec 20, 2021 | 23.03 | 23.30 | 22.44 | 23.22 | 688,668 | -0.27(-1.15%) |
Dec 17, 2021 | 23.80 | 24.06 | 23.22 | 23.49 | 1,004,125 | -0.59(-2.45%) |
Dec 16, 2021 | 24.90 | 25.29 | 23.86 | 24.08 | 479,202 | -0.64(-2.59%) |
Dec 15, 2021 | 24.21 | 24.75 | 23.61 | 24.72 | 636,301 | +0.73(+3.04%) |
Dec 14, 2021 | 24.41 | 24.98 | 23.95 | 23.99 | 529,524 | -0.61(-2.48%) |
Dec 13, 2021 | 24.78 | 25.13 | 24.13 | 24.60 | 497,859 | -0.36(-1.44%) |
Dec 10, 2021 | 25.55 | 25.77 | 24.79 | 24.96 | 347,997 | -0.53(-2.08%) |
Dec 09, 2021 | 26.04 | 26.30 | 25.45 | 25.49 | 349,246 | -0.90(-3.41%) |
Dec 08, 2021 | 26.52 | 26.93 | 26.21 | 26.39 | 456,830 | +0.21(+0.80%) |
Dec 07, 2021 | 27.00 | 27.32 | 26.18 | 26.18 | 412,665 | -0.56(-2.09%) |
Dec 06, 2021 | 26.51 | 27.34 | 26.15 | 26.74 | 439,030 | +0.53(+2.02%) |
Dec 03, 2021 | 25.96 | 26.74 | 25.88 | 26.21 | 540,291 | +0.37(+1.43%) |
Dec 02, 2021 | 25.74 | 25.96 | 24.63 | 25.84 | 822,595 | +0.19(+0.74%) |