Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.00 | 30.45 | 29.70 | 29.98 | 638,257 | +0.39(+1.32%) |
Feb 25, 2022 | 29.33 | 29.86 | 29.05 | 29.59 | 746,499 | -0.50(-1.66%) |
Feb 24, 2022 | 31.94 | 32.34 | 29.56 | 30.09 | 949,254 | -0.91(-2.94%) |
Feb 23, 2022 | 29.87 | 31.35 | 29.79 | 31.00 | 554,547 | +1.01(+3.37%) |
Feb 22, 2022 | 30.72 | 30.95 | 29.87 | 29.99 | 534,415 | -0.51(-1.67%) |
Feb 18, 2022 | 30.50 | 0 | -0.76(-2.43%) | |||
Feb 17, 2022 | 31.40 | 31.45 | 30.88 | 31.26 | 700,717 | +0.43(+1.39%) |
Feb 16, 2022 | 30.47 | 31.05 | 30.39 | 30.83 | 514,786 | +0.43(+1.41%) |
Feb 15, 2022 | 29.64 | 30.49 | 29.20 | 30.40 | 460,683 | -0.10(-0.33%) |
Feb 14, 2022 | 30.78 | 30.81 | 30.23 | 30.50 | 546,217 | +0.11(+0.36%) |
Feb 11, 2022 | 28.72 | 30.72 | 28.59 | 30.39 | 744,930 | +1.78(+6.22%) |
Feb 10, 2022 | 28.92 | 29.86 | 28.44 | 28.61 | 565,686 | -0.57(-1.95%) |
Feb 09, 2022 | 29.28 | 29.68 | 29.07 | 29.18 | 329,667 | -0.13(-0.44%) |
Feb 08, 2022 | 28.56 | 29.33 | 28.41 | 29.31 | 531,797 | +0.67(+2.34%) |
Feb 07, 2022 | 27.40 | 28.72 | 27.37 | 28.64 | 559,298 | +1.44(+5.29%) |
Feb 04, 2022 | 26.86 | 27.55 | 26.86 | 27.20 | 361,420 | +0.30(+1.12%) |
Feb 03, 2022 | 27.31 | 27.40 | 26.90 | 465,841 | -0.69(-2.50%) | |
Feb 02, 2022 | 28.18 | 28.53 | 27.50 | 27.59 | 582,049 | -0.70(-2.47%) |
Feb 01, 2022 | 27.94 | 28.64 | 27.63 | 28.29 | 522,731 | +0.78(+2.84%) |
Jan 31, 2022 | 27.39 | 27.64 | 27.51 | 822,147 | +0.53(+1.96%) | |
Jan 28, 2022 | 27.18 | 27.38 | 26.52 | 26.98 | 554,006 | -0.40(-1.46%) |
Jan 27, 2022 | 28.00 | 28.54 | 27.36 | 27.38 | 632,970 | -1.17(-4.10%) |
Jan 26, 2022 | 29.36 | 29.90 | 28.41 | 28.55 | 737,097 | -1.05(-3.55%) |
Jan 25, 2022 | 28.76 | 29.69 | 28.56 | 29.60 | 551,634 | +0.49(+1.68%) |
Jan 24, 2022 | 29.12 | 29.29 | 28.08 | 29.11 | 682,350 | -0.45(-1.52%) |
Jan 21, 2022 | 30.84 | 30.94 | 29.38 | 29.56 | 489,200 | -1.20(-3.90%) |
Jan 20, 2022 | 31.25 | 31.71 | 30.68 | 30.76 | 449,195 | -0.40(-1.28%) |
Jan 19, 2022 | 29.01 | 31.48 | 28.83 | 31.16 | 769,864 | +2.70(+9.49%) |
Jan 18, 2022 | 28.79 | 29.76 | 28.40 | 28.46 | 638,780 | -0.23(-0.80%) |
Jan 17, 2022 | 28.81 | 28.82 | 28.33 | 28.69 | 185,447 | -0.15(-0.52%) |
Jan 14, 2022 | 29.56 | 29.56 | 28.57 | 28.84 | 492,338 | -0.53(-1.80%) |
Jan 13, 2022 | 29.83 | 29.97 | 29.35 | 29.37 | 313,838 | -0.54(-1.81%) |
Jan 12, 2022 | 29.85 | 29.96 | 29.31 | 29.91 | 338,427 | +0.19(+0.64%) |
Jan 11, 2022 | 29.20 | 29.72 | 28.97 | 29.72 | 423,779 | +0.57(+1.96%) |
Jan 10, 2022 | 28.29 | 29.17 | 28.10 | 29.15 | 391,681 | +0.72(+2.53%) |
Jan 07, 2022 | 28.91 | 29.03 | 28.31 | 28.43 | 390,616 | -0.31(-1.08%) |
Jan 06, 2022 | 29.41 | 29.57 | 28.73 | 28.74 | 423,597 | -1.35(-4.49%) |
Jan 05, 2022 | 31.10 | 31.77 | 29.99 | 30.09 | 382,063 | -0.74(-2.40%) |
Jan 04, 2022 | 31.17 | 31.45 | 30.67 | 30.83 | 490,620 | -0.73(-2.31%) |
Dec 31, 2021 | 31.56 | 31.56 | 31.56 | 0 | -0.35(-1.10%) | |
Dec 30, 2021 | 31.40 | 32.12 | 31.40 | 31.91 | 360,106 | +0.47(+1.49%) |
Dec 29, 2021 | 31.68 | 32.10 | 31.37 | 31.44 | 307,827 | -0.70(-2.18%) |
Dec 24, 2021 | 32.14 | 32.14 | 32.14 | 0 | +0.09(+0.28%) | |
Dec 23, 2021 | 31.93 | 32.21 | 31.45 | 32.05 | 325,217 | +0.10(+0.31%) |
Dec 22, 2021 | 31.71 | 31.99 | 31.23 | 31.95 | 281,115 | +0.17(+0.53%) |
Dec 21, 2021 | 31.40 | 31.91 | 31.15 | 31.78 | 362,208 | +0.59(+1.89%) |
Dec 20, 2021 | 31.09 | 31.49 | 31.00 | 31.19 | 514,884 | -0.26(-0.83%) |
Dec 17, 2021 | 30.92 | 31.75 | 30.56 | 31.45 | 832,588 | +0.94(+3.08%) |
Dec 16, 2021 | 29.86 | 30.74 | 29.54 | 30.51 | 676,210 | +2.18(+7.70%) |
Dec 15, 2021 | 28.76 | 28.76 | 27.65 | 28.33 | 488,085 | -0.36(-1.25%) |
Dec 14, 2021 | 29.05 | 29.43 | 28.59 | 28.69 | 364,879 | -0.99(-3.34%) |
Dec 13, 2021 | 30.14 | 30.40 | 29.51 | 29.68 | 545,442 | -0.08(-0.27%) |
Dec 10, 2021 | 30.74 | 30.74 | 29.67 | 29.76 | 314,447 | -0.61(-2.01%) |
Dec 09, 2021 | 30.69 | 30.95 | 30.18 | 30.37 | 302,777 | -1.00(-3.19%) |
Dec 08, 2021 | 30.79 | 31.40 | 30.59 | 31.37 | 325,549 | +0.49(+1.59%) |
Dec 07, 2021 | 30.85 | 31.29 | 30.73 | 30.88 | 321,112 | +0.10(+0.32%) |
Dec 06, 2021 | 30.22 | 30.83 | 29.72 | 30.78 | 343,584 | +0.36(+1.18%) |
Dec 03, 2021 | 30.55 | 30.56 | 29.83 | 30.42 | 416,612 | -0.15(-0.49%) |
Dec 02, 2021 | 30.89 | 31.08 | 30.03 | 30.57 | 434,612 | -0.24(-0.78%) |