Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.83 | 48.09 | 45.60 | 47.82 | 2,195,472 | +1.19(+2.55%) |
Feb 25, 2022 | 40.70 | 48.00 | 44.82 | 46.63 | 4,946,237 | +6.48(+16.14%) |
Feb 24, 2022 | 38.28 | 41.51 | 37.79 | 40.15 | 6,217,470 | +11.29(+39.12%) |
Feb 23, 2022 | 29.29 | 30.13 | 28.83 | 28.86 | 624,147 | -0.09(-0.31%) |
Feb 22, 2022 | 28.55 | 29.41 | 28.47 | 28.95 | 394,011 | +0.10(+0.35%) |
Feb 18, 2022 | 28.85 | 0 | -1.03(-3.45%) | |||
Feb 17, 2022 | 29.38 | 30.00 | 29.33 | 29.88 | 486,525 | +0.03(+0.10%) |
Feb 16, 2022 | 28.95 | 30.17 | 28.95 | 29.85 | 788,633 | +0.81(+2.79%) |
Feb 15, 2022 | 28.58 | 29.48 | 28.58 | 29.04 | 408,710 | +0.60(+2.11%) |
Feb 14, 2022 | 28.63 | 29.18 | 27.54 | 28.44 | 355,666 | -0.03(-0.11%) |
Feb 11, 2022 | 27.79 | 28.57 | 27.79 | 28.47 | 332,996 | +0.72(+2.59%) |
Feb 10, 2022 | 27.24 | 28.40 | 27.24 | 27.75 | 228,677 | -0.24(-0.86%) |
Feb 09, 2022 | 27.71 | 28.26 | 27.66 | 27.99 | 194,523 | +0.53(+1.93%) |
Feb 08, 2022 | 26.57 | 27.53 | 26.35 | 27.46 | 155,653 | +0.85(+3.19%) |
Feb 07, 2022 | 26.28 | 26.97 | 25.96 | 26.61 | 219,551 | +0.05(+0.19%) |
Feb 04, 2022 | 25.90 | 26.95 | 25.70 | 26.56 | 203,809 | +0.44(+1.68%) |
Feb 03, 2022 | 25.86 | 26.29 | 26.12 | 245,258 | -0.03(-0.11%) | |
Feb 02, 2022 | 26.09 | 26.28 | 25.48 | 26.15 | 235,996 | +0.24(+0.93%) |
Feb 01, 2022 | 25.51 | 26.00 | 25.11 | 25.91 | 356,142 | +1.14(+4.60%) |
Jan 28, 2022 | 24.57 | 24.81 | 23.51 | 24.77 | 265,912 | +0.49(+2.02%) |
Jan 27, 2022 | 24.98 | 25.34 | 24.16 | 24.28 | 230,512 | -0.48(-1.94%) |
Jan 26, 2022 | 25.28 | 25.84 | 24.50 | 24.76 | 413,451 | -0.29(-1.16%) |
Jan 25, 2022 | 25.86 | 25.86 | 24.57 | 25.05 | 345,365 | -0.93(-3.58%) |
Jan 24, 2022 | 24.99 | 26.04 | 24.13 | 25.98 | 597,759 | +0.75(+2.97%) |
Jan 21, 2022 | 25.60 | 26.48 | 25.20 | 25.23 | 326,163 | -0.63(-2.44%) |
Jan 20, 2022 | 26.06 | 26.94 | 25.78 | 25.86 | 265,465 | -0.04(-0.15%) |
Jan 19, 2022 | 26.25 | 26.69 | 25.83 | 25.90 | 367,134 | -0.34(-1.30%) |
Jan 18, 2022 | 26.93 | 27.08 | 26.16 | 26.24 | 296,731 | -1.05(-3.85%) |
Jan 14, 2022 | 27.29 | 0 | +0.79(+2.98%) | |||
Jan 13, 2022 | 27.11 | 27.20 | 26.39 | 26.50 | 172,883 | -0.48(-1.78%) |
Jan 12, 2022 | 27.21 | 27.33 | 26.78 | 26.98 | 224,072 | -0.09(-0.33%) |
Jan 11, 2022 | 26.51 | 27.12 | 26.00 | 27.07 | 247,457 | +0.68(+2.58%) |
Jan 10, 2022 | 26.61 | 26.80 | 26.19 | 26.39 | 339,906 | -0.50(-1.86%) |
Jan 07, 2022 | 27.47 | 27.91 | 26.80 | 26.89 | 471,483 | -0.73(-2.64%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.88 | 27.62 | 437,315 | +0.18(+0.66%) |
Jan 05, 2022 | 28.66 | 28.95 | 27.39 | 27.44 | 311,624 | -1.32(-4.59%) |
Jan 04, 2022 | 29.12 | 29.52 | 28.57 | 28.76 | 267,549 | -0.40(-1.37%) |
Jan 03, 2022 | 28.94 | 29.35 | 28.43 | 29.16 | 458,659 | +0.27(+0.93%) |
Dec 31, 2021 | 29.53 | 29.75 | 28.86 | 28.89 | 482,116 | -0.60(-2.03%) |
Dec 30, 2021 | 29.83 | 30.28 | 29.39 | 29.49 | 301,647 | -0.43(-1.44%) |
Dec 29, 2021 | 29.97 | 30.19 | 29.56 | 29.92 | 359,318 | -0.10(-0.33%) |
Dec 28, 2021 | 30.11 | 30.73 | 29.82 | 30.02 | 563,857 | -0.08(-0.27%) |
Dec 27, 2021 | 29.52 | 30.30 | 29.30 | 30.10 | 413,584 | +0.69(+2.35%) |
Dec 23, 2021 | 29.39 | 30.08 | 29.00 | 29.41 | 387,390 | +0.26(+0.89%) |
Dec 22, 2021 | 28.38 | 29.24 | 28.29 | 29.15 | 368,118 | +0.72(+2.53%) |
Dec 21, 2021 | 27.64 | 29.35 | 27.64 | 28.43 | 771,954 | +1.81(+6.80%) |
Dec 20, 2021 | 26.63 | 27.67 | 26.27 | 26.62 | 542,840 | -0.52(-1.91%) |
Dec 17, 2021 | 26.08 | 27.74 | 25.75 | 27.14 | 1,982,903 | +1.13(+4.34%) |
Dec 16, 2021 | 27.53 | 27.54 | 25.57 | 26.01 | 490,730 | -1.38(-5.04%) |
Dec 15, 2021 | 26.72 | 27.49 | 25.97 | 27.39 | 448,595 | +0.83(+3.13%) |
Dec 14, 2021 | 26.56 | 27.04 | 26.05 | 26.56 | 253,078 | -0.28(-1.04%) |
Dec 13, 2021 | 27.00 | 27.25 | 26.57 | 26.84 | 292,066 | -0.36(-1.32%) |
Dec 10, 2021 | 27.48 | 27.48 | 26.83 | 27.20 | 387,370 | -0.19(-0.69%) |
Dec 09, 2021 | 27.92 | 28.14 | 27.30 | 27.39 | 383,009 | -0.87(-3.08%) |
Dec 08, 2021 | 27.88 | 28.34 | 27.50 | 28.26 | 312,826 | +0.42(+1.51%) |
Dec 07, 2021 | 26.85 | 28.09 | 26.68 | 27.84 | 408,737 | +1.21(+4.54%) |
Dec 06, 2021 | 26.76 | 27.27 | 26.42 | 26.63 | 325,931 | +0.13(+0.49%) |
Dec 03, 2021 | 26.76 | 27.47 | 26.00 | 26.50 | 270,676 | -0.22(-0.82%) |
Dec 02, 2021 | 26.27 | 26.93 | 25.79 | 26.72 | 465,922 | +0.60(+2.30%) |