Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.00 | 31.60 | 29.60 | 30.60 | 5,463 | -0.40(-1.29%) |
Feb 25, 2022 | 27.80 | 32.60 | 27.99 | 31.00 | 23,664 | +3.60(+13.14%) |
Feb 24, 2022 | 24.60 | 28.60 | 24.60 | 27.40 | 10,175 | +1.00(+3.79%) |
Feb 23, 2022 | 25.80 | 27.00 | 25.40 | 26.40 | 3,181 | +0.40(+1.54%) |
Feb 22, 2022 | 26.00 | 27.00 | 25.80 | 26.00 | 8,073 | +0.00(+0.00%) |
Feb 18, 2022 | 26.00 | 0 | -0.40(-1.52%) | |||
Feb 17, 2022 | 26.80 | 30.80 | 26.20 | 26.40 | 16,489 | -0.20(-0.75%) |
Feb 16, 2022 | 26.00 | 26.60 | 26.00 | 26.60 | 2,912 | +0.40(+1.53%) |
Feb 15, 2022 | 25.20 | 26.80 | 25.20 | 26.20 | 4,918 | +1.20(+4.80%) |
Feb 14, 2022 | 25.40 | 26.00 | 24.80 | 25.00 | 3,669 | -0.39(-1.53%) |
Feb 11, 2022 | 25.20 | 26.00 | 25.00 | 25.39 | 4,185 | -0.21(-0.83%) |
Feb 10, 2022 | 26.40 | 26.80 | 25.00 | 25.60 | 2,179 | -0.80(-3.03%) |
Feb 09, 2022 | 26.00 | 27.20 | 25.40 | 26.40 | 3,917 | +0.60(+2.33%) |
Feb 08, 2022 | 26.80 | 26.80 | 25.40 | 25.80 | 1,705 | -1.20(-4.44%) |
Feb 07, 2022 | 25.80 | 27.60 | 24.46 | 27.00 | 6,638 | +2.20(+8.87%) |
Feb 04, 2022 | 24.60 | 25.00 | 23.00 | 24.80 | 7,168 | +0.00(+0.00%) |
Feb 03, 2022 | 25.80 | 24.40 | 24.80 | 2,397 | -1.00(-3.88%) | |
Feb 02, 2022 | 26.40 | 27.00 | 25.40 | 25.80 | 4,142 | -0.40(-1.53%) |
Feb 01, 2022 | 26.20 | 27.20 | 25.66 | 26.20 | 4,210 | +0.40(+1.55%) |
Jan 31, 2022 | 25.20 | 25.80 | 5,525 | +1.20(+4.88%) | ||
Jan 28, 2022 | 24.00 | 24.60 | 23.00 | 24.60 | 2,931 | +0.80(+3.36%) |
Jan 27, 2022 | 24.60 | 25.40 | 23.80 | 23.80 | 4,456 | -1.00(-4.03%) |
Jan 26, 2022 | 25.20 | 26.20 | 24.20 | 24.80 | 4,651 | -0.60(-2.36%) |
Jan 25, 2022 | 25.60 | 26.40 | 25.00 | 25.40 | 5,075 | -0.60(-2.31%) |
Jan 24, 2022 | 24.00 | 26.80 | 23.20 | 26.00 | 6,828 | +0.80(+3.17%) |
Jan 21, 2022 | 27.20 | 27.20 | 25.20 | 25.20 | 6,231 | -2.00(-7.35%) |
Jan 20, 2022 | 28.40 | 29.40 | 27.00 | 27.20 | 6,014 | -1.40(-4.90%) |
Jan 19, 2022 | 29.60 | 29.80 | 28.20 | 28.60 | 8,320 | -1.20(-4.03%) |
Jan 18, 2022 | 30.40 | 31.00 | 29.60 | 29.80 | 5,157 | -1.40(-4.49%) |
Jan 14, 2022 | 31.20 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.20 | 34.80 | 30.40 | 31.20 | 17,900 | -0.20(-0.64%) |
Jan 12, 2022 | 30.80 | 32.20 | 30.20 | 31.40 | 9,460 | +0.60(+1.95%) |
Jan 11, 2022 | 30.80 | 31.40 | 30.20 | 30.80 | 2,947 | +0.00(+0.00%) |
Jan 10, 2022 | 31.20 | 31.20 | 29.20 | 30.80 | 7,327 | -0.60(-1.91%) |
Jan 07, 2022 | 31.80 | 32.31 | 30.80 | 31.40 | 5,058 | +0.00(+0.00%) |
Jan 06, 2022 | 32.00 | 32.40 | 30.60 | 31.40 | 9,915 | -1.20(-3.68%) |
Jan 05, 2022 | 34.00 | 35.20 | 32.00 | 32.60 | 11,734 | -1.40(-4.12%) |
Jan 04, 2022 | 34.00 | 34.80 | 32.40 | 34.00 | 9,515 | -0.20(-0.58%) |
Jan 03, 2022 | 33.80 | 34.80 | 31.60 | 34.20 | 10,647 | +2.60(+8.23%) |
Dec 31, 2021 | 32.40 | 34.00 | 31.20 | 31.60 | 25,412 | -1.20(-3.66%) |
Dec 30, 2021 | 33.20 | 34.60 | 32.60 | 32.80 | 14,378 | +0.40(+1.23%) |
Dec 29, 2021 | 33.60 | 34.40 | 32.05 | 32.40 | 18,113 | -1.40(-4.14%) |
Dec 28, 2021 | 35.20 | 35.60 | 33.40 | 33.80 | 16,901 | -1.80(-5.06%) |
Dec 27, 2021 | 37.80 | 37.80 | 35.20 | 35.60 | 39,888 | +0.00(+0.00%) |
Dec 23, 2021 | 33.60 | 38.00 | 33.00 | 35.60 | 52,601 | +1.60(+4.71%) |
Dec 22, 2021 | 34.60 | 35.20 | 33.60 | 34.00 | 15,771 | -0.60(-1.73%) |
Dec 21, 2021 | 34.40 | 35.60 | 34.20 | 34.60 | 11,539 | +1.20(+3.59%) |
Dec 20, 2021 | 33.00 | 34.60 | 33.00 | 33.40 | 8,883 | -1.60(-4.57%) |
Dec 17, 2021 | 34.20 | 35.40 | 33.40 | 35.00 | 5,878 | +0.80(+2.34%) |
Dec 16, 2021 | 36.40 | 37.00 | 34.20 | 34.20 | 10,162 | -2.20(-6.04%) |
Dec 15, 2021 | 36.20 | 37.00 | 34.29 | 36.40 | 8,469 | +0.40(+1.11%) |
Dec 14, 2021 | 35.60 | 36.80 | 35.40 | 36.00 | 4,156 | -0.20(-0.55%) |
Dec 13, 2021 | 37.20 | 37.28 | 34.40 | 36.20 | 9,704 | -1.00(-2.69%) |
Dec 10, 2021 | 37.80 | 38.40 | 36.60 | 37.20 | 6,866 | -0.20(-0.53%) |
Dec 09, 2021 | 38.60 | 39.60 | 37.20 | 37.40 | 8,329 | -2.00(-5.08%) |
Dec 08, 2021 | 37.60 | 42.40 | 37.09 | 39.40 | 94,395 | +1.70(+4.51%) |
Dec 07, 2021 | 36.20 | 39.60 | 36.20 | 37.70 | 23,500 | +1.70(+4.72%) |
Dec 06, 2021 | 35.20 | 36.80 | 32.60 | 36.00 | 22,536 | +0.80(+2.27%) |
Dec 03, 2021 | 37.20 | 37.40 | 35.20 | 35.20 | 21,953 | -2.60(-6.88%) |
Dec 02, 2021 | 37.40 | 38.20 | 34.41 | 37.80 | 19,350 | +1.20(+3.28%) |