Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.37 | 33.06 | 31.76 | 32.36 | 4,303,976 | +1.45(+4.70%) |
Feb 25, 2022 | 30.71 | 30.95 | 29.64 | 30.91 | 3,374,544 | -0.48(-1.51%) |
Feb 24, 2022 | 34.95 | 35.00 | 30.21 | 31.38 | 7,919,036 | -0.01(-0.02%) |
Feb 23, 2022 | 31.09 | 32.38 | 30.88 | 31.39 | 3,375,740 | +0.68(+2.21%) |
Feb 22, 2022 | 31.93 | 32.00 | 30.46 | 30.71 | 4,140,416 | +0.71(+2.37%) |
Feb 18, 2022 | 30.00 | 0 | +0.55(+1.87%) | |||
Feb 17, 2022 | 28.86 | 29.67 | 28.68 | 29.45 | 2,613,308 | +0.63(+2.18%) |
Feb 16, 2022 | 30.21 | 30.91 | 28.81 | 28.82 | 3,683,884 | -0.68(-2.30%) |
Feb 15, 2022 | 29.45 | 29.61 | 28.81 | 29.50 | 3,894,048 | -1.93(-6.14%) |
Feb 14, 2022 | 30.25 | 31.91 | 30.10 | 31.43 | 3,552,396 | +0.50(+1.61%) |
Feb 11, 2022 | 29.82 | 31.44 | 29.76 | 30.93 | 3,277,560 | +1.55(+5.28%) |
Feb 10, 2022 | 29.40 | 30.40 | 29.08 | 29.38 | 2,236,060 | -0.22(-0.73%) |
Feb 09, 2022 | 29.27 | 29.77 | 29.06 | 29.60 | 1,857,192 | +0.56(+1.92%) |
Feb 08, 2022 | 29.18 | 29.27 | 28.36 | 29.04 | 2,331,808 | -0.99(-3.29%) |
Feb 07, 2022 | 29.95 | 30.35 | 29.82 | 30.03 | 1,557,832 | -0.09(-0.31%) |
Feb 04, 2022 | 29.93 | 30.49 | 29.89 | 30.12 | 2,281,436 | +1.15(+3.97%) |
Feb 03, 2022 | 27.75 | 29.20 | 28.97 | 1,943,400 | +0.85(+3.02%) | |
Feb 02, 2022 | 28.30 | 28.36 | 27.43 | 28.12 | 1,513,852 | +0.06(+0.21%) |
Feb 01, 2022 | 27.52 | 28.27 | 27.27 | 28.06 | 1,401,024 | +0.04(+0.13%) |
Jan 31, 2022 | 27.86 | 28.06 | 28.02 | 1,219,584 | +0.36(+1.30%) | |
Jan 28, 2022 | 28.23 | 28.52 | 27.20 | 27.66 | 1,680,788 | +0.09(+0.31%) |
Jan 27, 2022 | 28.30 | 28.31 | 27.15 | 27.58 | 1,903,924 | +0.16(+0.57%) |
Jan 26, 2022 | 27.49 | 28.16 | 27.28 | 27.42 | 2,110,212 | +0.60(+2.24%) |
Jan 25, 2022 | 26.02 | 27.05 | 25.98 | 26.82 | 1,644,216 | +0.65(+2.47%) |
Jan 24, 2022 | 26.05 | 26.29 | 25.07 | 26.17 | 4,174,392 | -0.61(-2.27%) |
Jan 21, 2022 | 26.85 | 27.17 | 26.17 | 26.78 | 3,143,696 | +0.12(+0.43%) |
Jan 20, 2022 | 27.10 | 27.92 | 26.62 | 26.66 | 2,275,352 | -0.30(-1.09%) |
Jan 19, 2022 | 27.18 | 27.68 | 26.88 | 26.96 | 2,468,388 | +0.06(+0.23%) |
Jan 18, 2022 | 26.45 | 27.00 | 26.24 | 26.90 | 2,794,372 | +0.88(+3.37%) |
Jan 14, 2022 | 26.02 | 0 | +1.36(+5.54%) | |||
Jan 13, 2022 | 25.30 | 25.43 | 24.61 | 24.66 | 1,875,428 | -0.49(-1.96%) |
Jan 12, 2022 | 24.77 | 25.39 | 24.75 | 25.15 | 3,181,404 | +0.57(+2.33%) |
Jan 11, 2022 | 23.65 | 24.70 | 23.35 | 24.57 | 2,855,736 | +1.54(+6.67%) |
Jan 10, 2022 | 23.43 | 23.59 | 22.78 | 23.04 | 1,854,668 | -0.41(-1.77%) |
Jan 07, 2022 | 23.68 | 23.77 | 23.23 | 23.45 | 1,541,352 | -0.15(-0.63%) |
Jan 06, 2022 | 23.75 | 23.92 | 23.42 | 23.60 | 2,256,368 | +1.06(+4.69%) |
Jan 05, 2022 | 23.16 | 23.37 | 22.53 | 22.54 | 2,657,156 | -0.18(-0.81%) |
Jan 04, 2022 | 22.54 | 23.09 | 22.46 | 22.73 | 1,941,628 | +0.56(+2.54%) |
Jan 03, 2022 | 21.44 | 22.36 | 21.40 | 22.16 | 2,432,292 | +0.47(+2.17%) |
Dec 31, 2021 | 22.15 | 22.36 | 21.45 | 21.70 | 1,454,052 | -0.59(-2.66%) |
Dec 30, 2021 | 22.49 | 22.79 | 22.25 | 22.29 | 1,341,260 | +0.02(+0.08%) |
Dec 29, 2021 | 21.83 | 22.72 | 21.71 | 22.27 | 2,209,720 | +0.33(+1.52%) |
Dec 28, 2021 | 22.07 | 22.31 | 21.84 | 21.94 | 1,551,924 | +0.14(+0.63%) |
Dec 27, 2021 | 20.64 | 21.93 | 20.52 | 21.80 | 2,442,624 | +1.05(+5.09%) |
Dec 23, 2021 | 20.28 | 20.83 | 20.17 | 20.75 | 1,825,852 | +0.50(+2.47%) |
Dec 22, 2021 | 19.51 | 20.27 | 19.39 | 20.25 | 2,026,128 | +0.57(+2.91%) |
Dec 21, 2021 | 19.18 | 19.71 | 18.98 | 19.67 | 2,648,156 | +1.17(+6.31%) |
Dec 20, 2021 | 17.89 | 18.55 | 17.12 | 18.50 | 5,316,924 | -0.59(-3.10%) |
Dec 17, 2021 | 19.53 | 19.61 | 18.82 | 19.10 | 1,794,568 | -0.86(-4.32%) |
Dec 16, 2021 | 19.81 | 20.40 | 19.58 | 19.96 | 1,842,488 | +0.13(+0.66%) |
Dec 15, 2021 | 19.17 | 19.91 | 18.92 | 19.83 | 2,307,076 | +0.46(+2.37%) |
Dec 14, 2021 | 19.30 | 19.60 | 18.95 | 19.37 | 1,968,864 | -0.42(-2.12%) |
Dec 13, 2021 | 19.86 | 20.29 | 19.64 | 19.79 | 1,551,648 | -0.39(-1.96%) |
Dec 10, 2021 | 19.98 | 20.25 | 19.67 | 20.18 | 1,802,252 | +0.71(+3.67%) |
Dec 09, 2021 | 20.16 | 20.25 | 19.44 | 19.47 | 1,809,264 | -1.04(-5.05%) |
Dec 08, 2021 | 20.00 | 20.63 | 19.96 | 20.50 | 1,919,100 | +0.65(+3.27%) |
Dec 07, 2021 | 19.63 | 20.48 | 19.61 | 19.86 | 4,842,584 | +0.80(+4.20%) |
Dec 06, 2021 | 18.05 | 19.22 | 17.88 | 19.05 | 4,619,908 | +1.69(+9.73%) |
Dec 03, 2021 | 18.44 | 18.57 | 17.03 | 17.36 | 4,570,612 | -0.09(-0.53%) |
Dec 02, 2021 | 16.26 | 17.66 | 16.00 | 17.46 | 5,757,780 | +0.83(+4.99%) |