Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.76 | 28.52 | 27.57 | 27.95 | 52,137 | -0.38(-1.33%) |
Feb 25, 2022 | 29.46 | 28.80 | 27.67 | 28.33 | 59,367 | -0.94(-3.22%) |
Feb 24, 2022 | 26.54 | 29.36 | 26.35 | 29.27 | 73,658 | +1.32(+4.71%) |
Feb 23, 2022 | 29.46 | 29.97 | 27.95 | 27.95 | 51,284 | -1.22(-4.19%) |
Feb 22, 2022 | 29.46 | 30.30 | 28.61 | 29.17 | 83,443 | -0.66(-2.21%) |
Feb 18, 2022 | 29.83 | 0 | -1.22(-3.94%) | |||
Feb 17, 2022 | 31.62 | 31.90 | 30.77 | 31.06 | 34,757 | -0.85(-2.65%) |
Feb 16, 2022 | 31.34 | 32.09 | 31.20 | 31.90 | 26,408 | +0.09(+0.30%) |
Feb 15, 2022 | 30.12 | 31.90 | 30.04 | 31.81 | 48,358 | +2.16(+7.30%) |
Feb 14, 2022 | 30.96 | 31.01 | 29.55 | 29.65 | 52,551 | -1.32(-4.26%) |
Feb 11, 2022 | 30.40 | 31.42 | 30.40 | 30.96 | 57,882 | +0.38(+1.23%) |
Feb 10, 2022 | 29.74 | 30.96 | 29.17 | 30.59 | 76,751 | +0.19(+0.62%) |
Feb 09, 2022 | 28.70 | 30.68 | 28.70 | 30.40 | 79,742 | +1.69(+5.90%) |
Feb 08, 2022 | 26.35 | 28.85 | 26.35 | 28.70 | 89,367 | +2.82(+10.91%) |
Feb 07, 2022 | 25.13 | 26.07 | 24.94 | 25.88 | 59,906 | +1.32(+5.36%) |
Feb 04, 2022 | 24.00 | 24.85 | 23.53 | 24.56 | 48,566 | +0.66(+2.76%) |
Feb 03, 2022 | 24.56 | 23.53 | 23.90 | 89,128 | -1.04(-4.15%) | |
Feb 02, 2022 | 26.07 | 26.16 | 24.66 | 24.94 | 46,207 | -1.13(-4.33%) |
Feb 01, 2022 | 25.13 | 26.54 | 24.94 | 26.07 | 56,291 | +1.69(+6.95%) |
Jan 28, 2022 | 23.43 | 24.61 | 23.20 | 24.38 | 69,859 | +0.85(+3.60%) |
Jan 27, 2022 | 24.66 | 25.03 | 23.53 | 23.53 | 70,582 | -0.85(-3.47%) |
Jan 26, 2022 | 25.50 | 26.07 | 24.19 | 24.38 | 49,389 | -0.85(-3.36%) |
Jan 25, 2022 | 25.13 | 25.79 | 24.47 | 25.22 | 54,588 | -0.28(-1.11%) |
Jan 24, 2022 | 25.41 | 26.16 | 23.62 | 25.50 | 141,760 | -0.28(-1.09%) |
Jan 21, 2022 | 26.26 | 27.20 | 25.60 | 25.79 | 88,058 | -0.66(-2.49%) |
Jan 20, 2022 | 27.10 | 27.57 | 26.29 | 26.45 | 77,028 | -0.28(-1.06%) |
Jan 19, 2022 | 28.33 | 28.52 | 26.49 | 26.73 | 96,664 | -1.41(-5.02%) |
Jan 18, 2022 | 27.67 | 29.08 | 26.63 | 28.14 | 244,287 | +2.35(+9.12%) |
Jan 14, 2022 | 25.79 | 0 | +0.47(+1.86%) | |||
Jan 13, 2022 | 25.97 | 26.63 | 24.94 | 25.32 | 67,861 | -0.47(-1.82%) |
Jan 12, 2022 | 25.60 | 26.07 | 24.94 | 25.79 | 51,146 | +0.28(+1.11%) |
Jan 11, 2022 | 25.50 | 26.02 | 24.94 | 25.50 | 38,286 | +0.38(+1.50%) |
Jan 10, 2022 | 26.35 | 26.54 | 24.89 | 25.13 | 65,727 | -1.51(-5.65%) |
Jan 07, 2022 | 26.16 | 27.76 | 26.16 | 26.63 | 38,693 | +0.56(+2.17%) |
Jan 06, 2022 | 27.29 | 27.39 | 24.75 | 26.07 | 125,318 | -1.69(-6.10%) |
Jan 05, 2022 | 28.80 | 29.97 | 27.01 | 27.76 | 67,972 | -0.94(-3.28%) |
Jan 04, 2022 | 29.36 | 30.08 | 28.52 | 28.70 | 41,755 | -0.66(-2.24%) |
Jan 03, 2022 | 26.45 | 29.50 | 26.45 | 29.36 | 68,216 | +2.92(+11.03%) |
Dec 31, 2021 | 26.07 | 26.73 | 25.50 | 26.45 | 51,660 | +0.56(+2.18%) |
Dec 30, 2021 | 25.32 | 26.92 | 25.32 | 25.88 | 74,314 | +0.85(+3.38%) |
Dec 29, 2021 | 25.60 | 25.61 | 24.85 | 25.03 | 36,931 | -0.56(-2.21%) |
Dec 28, 2021 | 25.60 | 26.73 | 25.41 | 25.60 | 31,262 | -0.38(-1.45%) |
Dec 27, 2021 | 26.92 | 27.01 | 25.31 | 25.97 | 59,575 | -0.94(-3.50%) |
Dec 23, 2021 | 26.26 | 27.10 | 26.26 | 26.92 | 48,244 | +0.47(+1.78%) |
Dec 22, 2021 | 25.50 | 26.63 | 25.46 | 26.45 | 29,768 | +0.19(+0.72%) |
Dec 21, 2021 | 25.41 | 26.73 | 25.03 | 26.26 | 67,880 | +1.51(+6.08%) |
Dec 20, 2021 | 25.03 | 25.41 | 24.00 | 24.75 | 59,568 | -0.47(-1.87%) |
Dec 17, 2021 | 24.00 | 25.69 | 23.15 | 25.22 | 134,977 | +0.75(+3.08%) |
Dec 16, 2021 | 25.41 | 25.97 | 24.28 | 24.47 | 60,128 | -0.47(-1.89%) |
Dec 15, 2021 | 23.62 | 25.32 | 23.06 | 24.94 | 60,658 | +1.32(+5.58%) |
Dec 14, 2021 | 24.00 | 24.14 | 23.15 | 23.62 | 77,658 | +0.19(+0.80%) |
Dec 13, 2021 | 24.56 | 24.94 | 23.34 | 23.43 | 73,478 | -1.32(-5.32%) |
Dec 10, 2021 | 25.97 | 26.26 | 24.38 | 24.75 | 61,738 | -1.04(-4.01%) |
Dec 09, 2021 | 25.97 | 26.54 | 25.60 | 25.79 | 110,640 | -0.56(-2.14%) |
Dec 08, 2021 | 25.13 | 27.76 | 24.94 | 26.35 | 69,769 | +1.51(+6.06%) |
Dec 07, 2021 | 25.69 | 26.54 | 24.69 | 24.85 | 78,395 | +0.19(+0.76%) |
Dec 06, 2021 | 23.62 | 25.13 | 23.25 | 24.66 | 114,073 | +1.04(+4.38%) |
Dec 03, 2021 | 24.47 | 24.47 | 23.25 | 23.62 | 66,971 | -0.38(-1.57%) |
Dec 02, 2021 | 24.47 | 24.66 | 23.37 | 24.00 | 120,154 | -0.56(-2.30%) |