Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.68 | 33.30 | 31.68 | 32.94 | 1,862 | +0.54(+1.67%) |
Feb 25, 2022 | 33.66 | 33.30 | 32.40 | 32.40 | 2,650 | -0.54(-1.64%) |
Feb 24, 2022 | 30.60 | 33.48 | 29.52 | 32.94 | 8,673 | +0.18(+0.55%) |
Feb 23, 2022 | 32.22 | 34.20 | 30.96 | 32.76 | 10,240 | +2.34(+7.69%) |
Feb 22, 2022 | 31.86 | 32.58 | 30.06 | 30.42 | 7,650 | -2.70(-8.15%) |
Feb 18, 2022 | 33.12 | 0 | -0.72(-2.13%) | |||
Feb 17, 2022 | 36.36 | 36.63 | 33.48 | 33.84 | 7,915 | -2.52(-6.93%) |
Feb 16, 2022 | 33.12 | 37.62 | 32.40 | 36.36 | 9,013 | +3.60(+10.99%) |
Feb 15, 2022 | 33.84 | 33.84 | 32.67 | 32.76 | 4,208 | +0.18(+0.55%) |
Feb 14, 2022 | 31.50 | 32.76 | 31.50 | 32.58 | 1,840 | +0.18(+0.56%) |
Feb 11, 2022 | 33.30 | 34.02 | 31.86 | 32.40 | 7,276 | +0.00(+0.00%) |
Feb 10, 2022 | 31.32 | 33.30 | 30.24 | 32.40 | 10,147 | +1.44(+4.65%) |
Feb 09, 2022 | 30.06 | 31.32 | 29.52 | 30.96 | 6,180 | +1.44(+4.88%) |
Feb 08, 2022 | 29.70 | 30.06 | 29.34 | 29.52 | 1,951 | +0.00(+0.00%) |
Feb 07, 2022 | 28.80 | 30.06 | 28.26 | 29.52 | 4,602 | +1.26(+4.46%) |
Feb 04, 2022 | 27.18 | 28.26 | 27.18 | 28.26 | 1,503 | +0.90(+3.29%) |
Feb 03, 2022 | 27.72 | 27.00 | 27.36 | 3,585 | -0.90(-3.18%) | |
Feb 02, 2022 | 29.88 | 29.88 | 27.00 | 28.26 | 8,831 | -1.08(-3.68%) |
Feb 01, 2022 | 30.42 | 30.74 | 28.44 | 29.34 | 5,647 | +3.85(+15.12%) |
Jan 28, 2022 | 25.56 | 25.92 | 24.86 | 25.49 | 3,016 | +0.11(+0.42%) |
Jan 27, 2022 | 25.02 | 25.92 | 25.02 | 25.38 | 4,523 | +0.36(+1.44%) |
Jan 26, 2022 | 25.56 | 26.10 | 25.02 | 25.02 | 3,669 | +0.00(+0.00%) |
Jan 25, 2022 | 25.20 | 25.35 | 23.94 | 25.02 | 4,271 | +0.00(+0.00%) |
Jan 24, 2022 | 24.30 | 26.64 | 23.40 | 25.02 | 12,998 | -0.18(-0.71%) |
Jan 21, 2022 | 25.02 | 25.56 | 24.66 | 25.20 | 5,803 | -0.18(-0.71%) |
Jan 20, 2022 | 25.56 | 26.46 | 25.11 | 25.38 | 9,224 | +0.54(+2.17%) |
Jan 19, 2022 | 25.20 | 27.00 | 24.30 | 24.84 | 8,750 | -0.54(-2.13%) |
Jan 18, 2022 | 25.38 | 27.53 | 24.48 | 25.38 | 5,354 | -0.90(-3.42%) |
Jan 14, 2022 | 26.28 | 0 | +0.54(+2.10%) | |||
Jan 13, 2022 | 27.54 | 27.90 | 24.84 | 25.74 | 12,961 | -1.26(-4.67%) |
Jan 12, 2022 | 26.10 | 28.26 | 25.56 | 27.00 | 12,776 | +1.62(+6.38%) |
Jan 11, 2022 | 26.28 | 26.39 | 24.48 | 25.38 | 16,469 | +1.62(+6.82%) |
Jan 10, 2022 | 25.02 | 25.02 | 22.50 | 23.76 | 7,373 | -1.26(-5.04%) |
Jan 07, 2022 | 25.38 | 26.28 | 24.48 | 25.02 | 10,802 | -0.36(-1.42%) |
Jan 06, 2022 | 25.92 | 26.82 | 24.48 | 25.38 | 12,916 | -0.90(-3.42%) |
Jan 05, 2022 | 24.84 | 27.72 | 24.84 | 26.28 | 39,261 | +1.08(+4.29%) |
Jan 04, 2022 | 25.92 | 26.46 | 24.84 | 25.20 | 8,361 | -1.08(-4.11%) |
Jan 03, 2022 | 26.82 | 26.82 | 25.02 | 26.28 | 13,804 | -0.18(-0.68%) |
Dec 31, 2021 | 27.36 | 29.72 | 26.28 | 26.46 | 31,868 | -1.62(-5.77%) |
Dec 30, 2021 | 27.36 | 28.98 | 26.82 | 28.08 | 28,568 | +0.72(+2.63%) |
Dec 29, 2021 | 28.08 | 29.88 | 27.18 | 27.36 | 10,067 | -1.26(-4.40%) |
Dec 28, 2021 | 29.88 | 30.42 | 28.62 | 28.62 | 12,282 | -1.98(-6.47%) |
Dec 27, 2021 | 31.50 | 32.58 | 28.26 | 30.60 | 53,247 | -0.90(-2.86%) |
Dec 23, 2021 | 26.64 | 33.48 | 26.28 | 31.50 | 67,246 | +4.14(+15.13%) |
Dec 22, 2021 | 27.36 | 27.72 | 26.46 | 27.36 | 6,138 | -0.18(-0.65%) |
Dec 21, 2021 | 28.08 | 28.44 | 26.10 | 27.54 | 11,597 | -0.18(-0.65%) |
Dec 20, 2021 | 28.26 | 28.26 | 26.28 | 27.72 | 15,831 | -0.90(-3.14%) |
Dec 17, 2021 | 29.34 | 29.88 | 28.08 | 28.62 | 17,305 | -1.80(-5.92%) |
Dec 16, 2021 | 30.24 | 31.32 | 29.25 | 30.42 | 8,830 | +0.54(+1.81%) |
Dec 15, 2021 | 30.60 | 31.32 | 27.90 | 29.88 | 57,236 | +1.08(+3.75%) |
Dec 14, 2021 | 29.70 | 29.70 | 26.64 | 28.80 | 8,062 | -1.26(-4.19%) |
Dec 13, 2021 | 30.60 | 31.32 | 28.98 | 30.06 | 10,542 | -0.72(-2.34%) |
Dec 10, 2021 | 31.32 | 31.32 | 28.54 | 30.78 | 18,506 | +0.54(+1.79%) |
Dec 09, 2021 | 31.68 | 32.22 | 29.70 | 30.24 | 14,317 | -2.16(-6.67%) |
Dec 08, 2021 | 29.16 | 33.12 | 28.08 | 32.40 | 60,105 | +0.00(+0.00%) |
Dec 07, 2021 | 33.30 | 36.72 | 28.44 | 32.40 | 827,814 | +5.22(+19.21%) |
Dec 06, 2021 | 26.64 | 28.08 | 23.94 | 27.18 | 11,581 | -0.36(-1.31%) |
Dec 03, 2021 | 33.30 | 33.30 | 27.00 | 27.54 | 41,443 | -6.48(-19.05%) |
Dec 02, 2021 | 32.94 | 34.20 | 32.19 | 34.02 | 6,934 | +1.26(+3.85%) |