Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2022 | 28.49 | 0 | -0.32(-1.11%) | |||
Mar 24, 2022 | 28.81 | 26 | +0.08(+0.27%) | |||
Mar 23, 2022 | 28.61 | 29.00 | 28.61 | 28.73 | 1,505 | +1.06(+3.84%) |
Mar 18, 2022 | 27.67 | 166 | +0.85(+3.16%) | |||
Mar 17, 2022 | 26.31 | 26.82 | 26.31 | 26.82 | 1,320 | +1.59(+6.31%) |
Mar 15, 2022 | 25.23 | 25 | +0.23(+0.94%) | |||
Mar 14, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 748 | -0.43(-1.67%) |
Mar 11, 2022 | 25.45 | 25.48 | 25.42 | 25.42 | 1,214 | +0.40(+1.59%) |
Mar 10, 2022 | 25.25 | 25.25 | 25.00 | 25.02 | 4,765 | -1.73(-6.46%) |
Mar 09, 2022 | 26.50 | 26.80 | 26.50 | 26.75 | 1,689 | +2.20(+8.98%) |
Mar 08, 2022 | 25.00 | 25.21 | 24.50 | 24.55 | 8,334 | -1.56(-5.99%) |
Mar 02, 2022 | 26.11 | 40 | -1.54(-5.57%) | |||
Mar 01, 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 1,421 | +0.00(+0.00%) |
Feb 28, 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 196 | +0.35(+1.28%) |
Feb 25, 2022 | 26.88 | 27.30 | 27.26 | 27.30 | 1,400 | +0.65(+2.44%) |
Feb 24, 2022 | 26.20 | 26.65 | 26.20 | 26.65 | 8,150 | +0.05(+0.19%) |
Feb 23, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | -0.24(-0.89%) |
Feb 22, 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 219 | -0.06(-0.22%) |
Feb 18, 2022 | 26.90 | 0 | -0.77(-2.79%) | |||
Feb 17, 2022 | 27.60 | 27.67 | 27.60 | 27.67 | 700 | +0.04(+0.15%) |
Feb 16, 2022 | 27.83 | 27.90 | 27.63 | 27.63 | 5,100 | -1.01(-3.53%) |
Feb 15, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | +0.04(+0.14%) |
Feb 14, 2022 | 28.74 | 28.74 | 28.60 | 28.60 | 551 | -0.24(-0.83%) |
Feb 11, 2022 | 29.21 | 29.21 | 28.70 | 28.84 | 18,425 | -0.35(-1.20%) |
Feb 10, 2022 | 29.57 | 29.58 | 29.19 | 29.19 | 950 | -0.46(-1.55%) |
Feb 09, 2022 | 29.96 | 29.96 | 29.65 | 29.65 | 1,450 | +0.46(+1.56%) |
Feb 08, 2022 | 29.40 | 29.40 | 29.19 | 29.19 | 12,412 | -0.28(-0.94%) |
Feb 07, 2022 | 29.33 | 29.70 | 29.33 | 29.47 | 10,281 | -0.22(-0.74%) |
Feb 04, 2022 | 30.00 | 30.00 | 29.69 | 29.69 | 316 | -1.21(-3.92%) |
Feb 02, 2022 | 31.69 | 31.72 | 30.90 | 30.90 | 6,560 | -0.68(-2.15%) |
Feb 01, 2022 | 31.43 | 31.58 | 31.43 | 31.58 | 2,230 | +0.62(+2.00%) |
Jan 27, 2022 | 30.96 | 2 | +0.41(+1.34%) | |||
Jan 26, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 202 | +0.52(+1.74%) |
Jan 25, 2022 | 30.22 | 30.22 | 29.81 | 30.03 | 1,700 | -1.10(-3.53%) |
Jan 24, 2022 | 31.09 | 31.13 | 30.03 | 31.13 | 1,161 | -1.74(-5.29%) |
Jan 21, 2022 | 32.78 | 33.10 | 32.69 | 32.87 | 6,557 | -1.22(-3.59%) |
Jan 20, 2022 | 34.09 | 35.63 | 34.09 | 34.09 | 614 | -0.90(-2.58%) |
Jan 19, 2022 | 35.31 | 35.31 | 34.80 | 34.99 | 17,002 | +0.92(+2.71%) |
Jan 18, 2022 | 34.07 | 34.07 | 33.66 | 34.07 | 425 | +0.02(+0.06%) |
Jan 14, 2022 | 34.05 | 0 | -0.48(-1.38%) | |||
Jan 13, 2022 | 34.30 | 34.55 | 34.30 | 34.53 | 5,610 | +0.02(+0.05%) |
Jan 12, 2022 | 34.35 | 34.66 | 34.35 | 34.51 | 9,144 | +0.66(+1.95%) |
Jan 11, 2022 | 33.28 | 34.00 | 33.28 | 33.85 | 2,915 | +0.20(+0.59%) |
Jan 10, 2022 | 33.41 | 33.65 | 33.41 | 33.65 | 1,170 | -0.78(-2.27%) |
Jan 07, 2022 | 34.43 | 34.43 | 34.43 | 34.43 | 100 | +0.24(+0.70%) |
Jan 06, 2022 | 33.70 | 34.30 | 33.70 | 34.19 | 6,405 | +0.04(+0.12%) |
Jan 05, 2022 | 34.16 | 34.55 | 34.15 | 34.15 | 2,500 | -0.33(-0.96%) |
Jan 04, 2022 | 35.71 | 35.71 | 34.48 | 34.48 | 3,475 | +1.18(+3.54%) |