Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.70 | 29.86 | 29.47 | 29.84 | 666,293 | -0.36(-1.19%) |
Feb 25, 2022 | 29.46 | 30.30 | 29.78 | 30.20 | 477,315 | +0.84(+2.86%) |
Feb 24, 2022 | 28.63 | 29.36 | 28.57 | 29.36 | 1,592,010 | -0.58(-1.94%) |
Feb 23, 2022 | 30.32 | 30.36 | 29.89 | 29.94 | 602,591 | -1.37(-4.37%) |
Feb 22, 2022 | 32.27 | 32.29 | 31.09 | 31.31 | 951,360 | +0.47(+1.53%) |
Feb 18, 2022 | 30.84 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 30.96 | 31.06 | 30.76 | 30.78 | 338,196 | -0.56(-1.80%) |
Feb 16, 2022 | 31.16 | 31.38 | 31.01 | 31.35 | 369,690 | +0.80(+2.63%) |
Feb 15, 2022 | 30.32 | 30.67 | 30.32 | 30.54 | 335,449 | +0.42(+1.41%) |
Feb 14, 2022 | 30.07 | 30.22 | 29.83 | 30.12 | 314,183 | +0.24(+0.80%) |
Feb 11, 2022 | 29.83 | 30.47 | 29.78 | 29.88 | 743,534 | -1.18(-3.81%) |
Feb 10, 2022 | 31.29 | 31.51 | 31.01 | 31.06 | 374,120 | -0.66(-2.10%) |
Feb 09, 2022 | 31.75 | 31.86 | 31.68 | 31.73 | 291,947 | +0.09(+0.29%) |
Feb 08, 2022 | 31.46 | 31.79 | 31.43 | 31.63 | 379,536 | -0.51(-1.58%) |
Feb 07, 2022 | 32.14 | 32.32 | 32.04 | 32.14 | 300,892 | -0.04(-0.11%) |
Feb 04, 2022 | 32.17 | 32.32 | 31.98 | 32.18 | 438,388 | +0.17(+0.52%) |
Feb 03, 2022 | 32.36 | 31.97 | 32.01 | 276,595 | +0.08(+0.26%) | |
Feb 02, 2022 | 31.85 | 32.05 | 31.65 | 31.93 | 320,325 | +0.02(+0.06%) |
Feb 01, 2022 | 31.85 | 31.97 | 31.63 | 31.91 | 422,569 | +0.67(+2.13%) |
Jan 31, 2022 | 31.04 | 30.93 | 31.25 | 395,098 | -0.04(-0.12%) | |
Jan 28, 2022 | 30.97 | 31.28 | 30.82 | 31.28 | 300,740 | +0.30(+0.98%) |
Jan 27, 2022 | 31.02 | 31.39 | 30.81 | 30.98 | 449,098 | +0.11(+0.36%) |
Jan 26, 2022 | 31.26 | 31.28 | 30.61 | 30.87 | 575,168 | -0.37(-1.18%) |
Jan 25, 2022 | 31.32 | 31.44 | 30.97 | 31.24 | 693,001 | +1.46(+4.90%) |
Jan 24, 2022 | 29.55 | 29.83 | 29.16 | 29.78 | 500,326 | -0.43(-1.44%) |
Jan 21, 2022 | 30.46 | 30.53 | 30.18 | 30.21 | 425,953 | -0.67(-2.18%) |
Jan 20, 2022 | 31.16 | 31.35 | 30.85 | 30.89 | 420,531 | -0.28(-0.89%) |
Jan 19, 2022 | 31.38 | 31.48 | 31.14 | 31.16 | 508,538 | -0.83(-2.60%) |
Jan 18, 2022 | 32.21 | 32.22 | 31.82 | 31.99 | 758,804 | +0.78(+2.49%) |
Jan 14, 2022 | 31.22 | 0 | +0.74(+2.42%) | |||
Jan 13, 2022 | 30.65 | 30.71 | 30.36 | 30.48 | 320,276 | +0.15(+0.49%) |
Jan 12, 2022 | 30.28 | 30.39 | 30.22 | 30.33 | 168,687 | -0.08(-0.27%) |
Jan 11, 2022 | 30.20 | 30.49 | 30.20 | 30.41 | 298,804 | -0.08(-0.27%) |
Jan 10, 2022 | 30.27 | 30.68 | 30.05 | 30.50 | 732,547 | +0.54(+1.82%) |
Jan 07, 2022 | 29.41 | 29.98 | 29.41 | 29.95 | 835,117 | +0.50(+1.69%) |
Jan 06, 2022 | 29.46 | 29.74 | 29.25 | 29.45 | 636,690 | +0.34(+1.17%) |
Jan 05, 2022 | 29.34 | 29.68 | 29.10 | 29.11 | 827,571 | -0.89(-2.96%) |
Jan 04, 2022 | 29.63 | 30.08 | 29.63 | 30.00 | 504,525 | -0.13(-0.43%) |
Jan 03, 2022 | 29.80 | 30.14 | 29.72 | 30.13 | 603,774 | +0.15(+0.49%) |
Dec 31, 2021 | 29.81 | 30.06 | 29.72 | 29.98 | 283,734 | +0.13(+0.43%) |
Dec 30, 2021 | 30.01 | 30.09 | 29.84 | 29.85 | 139,115 | -0.18(-0.61%) |
Dec 29, 2021 | 30.05 | 30.10 | 29.93 | 30.04 | 277,349 | +0.34(+1.15%) |
Dec 28, 2021 | 29.61 | 29.83 | 29.60 | 29.69 | 281,197 | -0.12(-0.40%) |
Dec 27, 2021 | 29.81 | 29.81 | 29.56 | 29.81 | 293,324 | +0.19(+0.65%) |
Dec 23, 2021 | 29.53 | 29.64 | 29.40 | 29.62 | 384,572 | +0.49(+1.68%) |
Dec 22, 2021 | 28.81 | 29.13 | 28.65 | 29.13 | 367,178 | +0.60(+2.10%) |
Dec 21, 2021 | 28.34 | 28.66 | 28.34 | 28.53 | 428,193 | +0.58(+2.08%) |
Dec 20, 2021 | 28.00 | 28.00 | 27.69 | 27.95 | 422,355 | -0.23(-0.82%) |
Dec 17, 2021 | 28.44 | 28.45 | 28.09 | 28.18 | 543,706 | +0.06(+0.20%) |
Dec 16, 2021 | 28.03 | 28.31 | 27.99 | 28.12 | 392,186 | +0.36(+1.30%) |
Dec 15, 2021 | 27.91 | 27.92 | 27.51 | 27.76 | 601,534 | -0.55(-1.93%) |
Dec 14, 2021 | 28.44 | 28.56 | 28.29 | 28.31 | 456,254 | -0.02(-0.07%) |
Dec 13, 2021 | 28.08 | 28.50 | 28.08 | 28.33 | 407,047 | +0.17(+0.59%) |
Dec 10, 2021 | 28.23 | 28.37 | 28.01 | 28.16 | 476,930 | -0.21(-0.75%) |
Dec 09, 2021 | 28.68 | 28.74 | 28.34 | 28.37 | 771,113 | -0.74(-2.54%) |
Dec 08, 2021 | 28.89 | 29.20 | 28.89 | 29.11 | 206,150 | +0.06(+0.22%) |
Dec 07, 2021 | 28.99 | 29.23 | 28.92 | 29.05 | 354,574 | -0.06(-0.22%) |
Dec 06, 2021 | 28.67 | 29.29 | 28.61 | 29.11 | 530,220 | +1.02(+3.62%) |
Dec 03, 2021 | 28.25 | 28.28 | 27.99 | 28.10 | 298,154 | +0.04(+0.13%) |
Dec 02, 2021 | 28.11 | 28.21 | 27.97 | 28.06 | 334,683 | +0.29(+1.03%) |