Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.94 | 26.12 | 25.25 | 25.68 | 2,154,949 | -1.01(-3.80%) |
Feb 25, 2022 | 25.37 | 26.72 | 26.05 | 26.70 | 2,290,420 | +1.55(+6.18%) |
Feb 24, 2022 | 25.00 | 25.23 | 24.25 | 25.15 | 3,518,033 | -0.82(-3.15%) |
Feb 23, 2022 | 26.60 | 27.10 | 25.90 | 25.96 | 2,052,354 | -0.42(-1.61%) |
Feb 22, 2022 | 26.97 | 27.38 | 26.19 | 26.39 | 1,974,552 | -0.57(-2.12%) |
Feb 18, 2022 | 26.96 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.37 | 28.58 | 27.23 | 27.24 | 2,220,520 | -1.55(-5.38%) |
Feb 16, 2022 | 28.58 | 29.22 | 28.42 | 28.79 | 1,790,364 | +0.18(+0.61%) |
Feb 15, 2022 | 27.62 | 28.73 | 27.35 | 28.61 | 2,773,034 | +1.15(+4.20%) |
Feb 14, 2022 | 27.62 | 27.78 | 27.05 | 27.46 | 2,884,307 | -0.21(-0.77%) |
Feb 11, 2022 | 29.84 | 30.01 | 27.50 | 27.67 | 8,097,156 | -5.05(-15.42%) |
Feb 10, 2022 | 32.91 | 34.10 | 32.51 | 32.72 | 1,632,766 | -0.53(-1.58%) |
Feb 09, 2022 | 31.97 | 33.33 | 31.97 | 33.24 | 1,111,898 | +1.37(+4.31%) |
Feb 08, 2022 | 30.32 | 31.95 | 30.30 | 31.87 | 1,720,417 | +1.71(+5.66%) |
Feb 07, 2022 | 30.52 | 30.58 | 30.04 | 30.16 | 966,936 | -0.26(-0.85%) |
Feb 04, 2022 | 30.76 | 31.07 | 30.12 | 30.42 | 952,778 | -0.49(-1.58%) |
Feb 03, 2022 | 30.86 | 30.91 | 986,165 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.14 | 31.36 | 30.52 | 31.18 | 1,320,938 | +0.22(+0.72%) |
Feb 01, 2022 | 30.44 | 31.04 | 30.20 | 30.96 | 1,387,479 | +0.79(+2.63%) |
Jan 31, 2022 | 29.52 | 30.30 | 30.17 | 1,624,151 | +0.22(+0.74%) | |
Jan 28, 2022 | 29.98 | 29.98 | 29.08 | 29.95 | 1,045,210 | -0.09(-0.31%) |
Jan 27, 2022 | 30.62 | 31.27 | 29.67 | 30.04 | 1,022,082 | -0.04(-0.12%) |
Jan 26, 2022 | 30.70 | 31.12 | 29.65 | 30.08 | 1,199,621 | -0.38(-1.24%) |
Jan 25, 2022 | 29.55 | 30.71 | 28.86 | 30.46 | 1,202,315 | +0.25(+0.82%) |
Jan 24, 2022 | 30.09 | 30.44 | 28.67 | 30.21 | 1,901,600 | -0.72(-2.33%) |
Jan 21, 2022 | 31.05 | 31.86 | 30.82 | 30.93 | 1,187,163 | -0.74(-2.33%) |
Jan 20, 2022 | 32.73 | 32.92 | 31.60 | 31.66 | 1,024,200 | -1.12(-3.40%) |
Jan 19, 2022 | 33.39 | 33.50 | 32.75 | 32.78 | 1,230,758 | -0.08(-0.25%) |
Jan 18, 2022 | 33.25 | 33.39 | 32.31 | 32.86 | 1,031,857 | -0.49(-1.47%) |
Jan 14, 2022 | 33.35 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.20 | 33.84 | 33.15 | 33.27 | 862,988 | +0.09(+0.28%) |
Jan 12, 2022 | 33.32 | 33.49 | 32.88 | 33.18 | 693,605 | +0.37(+1.12%) |
Jan 11, 2022 | 32.74 | 33.64 | 32.16 | 32.81 | 795,193 | +0.46(+1.43%) |
Jan 10, 2022 | 33.36 | 33.81 | 31.91 | 32.35 | 1,192,158 | -0.89(-2.66%) |
Jan 07, 2022 | 32.97 | 33.51 | 32.78 | 33.23 | 1,153,635 | +0.31(+0.95%) |
Jan 06, 2022 | 32.56 | 33.52 | 32.56 | 32.92 | 1,557,563 | +0.45(+1.39%) |
Jan 05, 2022 | 33.11 | 33.52 | 32.32 | 32.47 | 1,741,194 | -0.39(-1.18%) |
Jan 04, 2022 | 31.86 | 33.01 | 31.75 | 32.85 | 2,319,023 | +1.49(+4.76%) |
Jan 03, 2022 | 31.27 | 32.07 | 31.24 | 31.36 | 1,258,541 | +0.41(+1.31%) |
Dec 31, 2021 | 30.49 | 31.23 | 30.47 | 30.95 | 1,119,168 | +0.35(+1.15%) |
Dec 30, 2021 | 30.78 | 31.44 | 30.59 | 30.60 | 999,574 | -0.03(-0.09%) |
Dec 29, 2021 | 30.22 | 30.76 | 30.21 | 30.63 | 1,417,327 | +0.10(+0.33%) |
Dec 28, 2021 | 30.15 | 30.98 | 29.99 | 30.53 | 1,457,786 | +0.50(+1.66%) |
Dec 27, 2021 | 29.44 | 30.08 | 29.20 | 30.03 | 1,317,250 | +0.77(+2.65%) |
Dec 23, 2021 | 29.64 | 29.70 | 29.13 | 29.26 | 1,177,559 | -0.42(-1.40%) |
Dec 22, 2021 | 29.44 | 29.81 | 29.33 | 29.67 | 1,076,787 | +0.19(+0.66%) |
Dec 21, 2021 | 29.25 | 29.63 | 29.06 | 29.48 | 1,482,368 | +0.56(+1.95%) |
Dec 20, 2021 | 29.20 | 29.20 | 28.09 | 28.92 | 1,374,605 | -0.99(-3.30%) |
Dec 17, 2021 | 30.01 | 30.24 | 29.60 | 29.90 | 3,004,817 | -0.30(-0.98%) |
Dec 16, 2021 | 30.39 | 30.85 | 30.11 | 30.20 | 1,259,271 | +0.13(+0.43%) |
Dec 15, 2021 | 29.61 | 30.10 | 28.76 | 30.07 | 1,646,452 | +0.73(+2.48%) |
Dec 14, 2021 | 28.95 | 29.98 | 28.92 | 29.34 | 1,360,991 | +0.31(+1.08%) |
Dec 13, 2021 | 30.07 | 30.25 | 28.87 | 29.03 | 1,081,165 | -1.04(-3.47%) |
Dec 10, 2021 | 30.71 | 31.06 | 29.98 | 30.07 | 1,195,899 | -0.21(-0.70%) |
Dec 09, 2021 | 29.19 | 30.51 | 29.08 | 30.28 | 1,447,165 | +0.63(+2.12%) |
Dec 08, 2021 | 29.66 | 30.02 | 29.44 | 29.65 | 1,165,603 | +0.18(+0.63%) |
Dec 07, 2021 | 28.70 | 29.76 | 28.65 | 29.47 | 1,777,955 | +1.40(+5.00%) |
Dec 06, 2021 | 27.45 | 28.48 | 26.89 | 28.07 | 1,736,705 | +1.09(+4.03%) |
Dec 03, 2021 | 27.66 | 27.93 | 26.62 | 26.98 | 1,850,602 | -0.53(-1.91%) |
Dec 02, 2021 | 27.72 | 27.98 | 27.22 | 27.50 | 1,771,233 | +0.11(+0.40%) |