Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.21 | 25.33 | 24.98 | 25.24 | 262,369 | +0.08(+0.32%) |
Feb 25, 2022 | 25.29 | 25.37 | 24.87 | 25.16 | 143,062 | -0.16(-0.63%) |
Feb 24, 2022 | 24.67 | 25.63 | 24.50 | 25.32 | 347,707 | -1.08(-4.09%) |
Feb 23, 2022 | 27.08 | 27.08 | 26.32 | 26.40 | 349,338 | -0.70(-2.58%) |
Feb 22, 2022 | 26.96 | 27.47 | 26.96 | 27.10 | 389,255 | -2.36(-8.01%) |
Feb 18, 2022 | 29.46 | 0 | -0.53(-1.77%) | |||
Feb 17, 2022 | 30.26 | 30.49 | 29.96 | 29.99 | 89,436 | -0.65(-2.12%) |
Feb 16, 2022 | 30.29 | 30.72 | 30.07 | 30.64 | 122,786 | -0.05(-0.18%) |
Feb 15, 2022 | 30.92 | 30.92 | 30.19 | 30.70 | 186,558 | +0.11(+0.34%) |
Feb 14, 2022 | 30.99 | 30.99 | 30.14 | 30.59 | 200,714 | -0.61(-1.96%) |
Feb 11, 2022 | 31.43 | 32.37 | 31.17 | 31.20 | 52,801 | -0.66(-2.07%) |
Feb 10, 2022 | 32.01 | 32.68 | 31.86 | 31.86 | 52,160 | -0.99(-3.01%) |
Feb 09, 2022 | 33.01 | 33.03 | 32.62 | 32.85 | 118,299 | +0.85(+2.66%) |
Feb 08, 2022 | 31.65 | 32.13 | 31.59 | 32.00 | 69,635 | +0.15(+0.47%) |
Feb 07, 2022 | 32.01 | 32.13 | 31.61 | 31.85 | 65,325 | -0.54(-1.67%) |
Feb 04, 2022 | 32.34 | 32.41 | 31.88 | 32.39 | 65,282 | +0.44(+1.38%) |
Feb 03, 2022 | 32.03 | 31.95 | 45,048 | -0.47(-1.45%) | ||
Feb 02, 2022 | 32.84 | 32.84 | 32.27 | 32.42 | 52,690 | -0.71(-2.14%) |
Feb 01, 2022 | 33.12 | 33.13 | 32.69 | 33.13 | 65,997 | +0.67(+2.06%) |
Jan 31, 2022 | 31.53 | 32.57 | 32.46 | 86,924 | +1.80(+5.87%) | |
Jan 28, 2022 | 30.26 | 30.66 | 30.06 | 30.66 | 127,332 | +0.40(+1.32%) |
Jan 27, 2022 | 30.88 | 30.92 | 30.26 | 30.26 | 157,248 | -1.03(-3.29%) |
Jan 26, 2022 | 32.26 | 32.26 | 31.29 | 31.29 | 125,892 | -0.46(-1.45%) |
Jan 25, 2022 | 31.52 | 32.07 | 31.33 | 31.75 | 163,317 | -1.27(-3.85%) |
Jan 24, 2022 | 32.70 | 33.21 | 32.25 | 33.02 | 218,705 | -0.63(-1.87%) |
Jan 21, 2022 | 34.02 | 34.18 | 33.65 | 33.65 | 134,302 | -0.67(-1.95%) |
Jan 20, 2022 | 34.58 | 35.04 | 34.30 | 34.32 | 148,834 | +1.67(+5.11%) |
Jan 19, 2022 | 32.69 | 32.88 | 32.42 | 32.65 | 87,060 | +0.09(+0.28%) |
Jan 18, 2022 | 32.73 | 32.89 | 29.95 | 32.56 | 167,004 | -1.39(-4.10%) |
Jan 14, 2022 | 33.95 | 0 | +0.30(+0.89%) | |||
Jan 13, 2022 | 34.52 | 34.53 | 33.65 | 33.65 | 94,454 | -1.00(-2.89%) |
Jan 12, 2022 | 34.51 | 34.79 | 34.35 | 34.65 | 156,144 | +2.75(+8.64%) |
Jan 11, 2022 | 31.04 | 31.96 | 30.97 | 31.89 | 89,088 | +1.40(+4.59%) |
Jan 10, 2022 | 30.41 | 30.55 | 30.15 | 30.50 | 196,813 | +0.12(+0.41%) |
Jan 07, 2022 | 30.46 | 30.72 | 30.34 | 30.37 | 226,997 | -0.08(-0.26%) |
Jan 06, 2022 | 30.34 | 30.73 | 30.20 | 30.45 | 92,977 | -0.12(-0.41%) |
Jan 05, 2022 | 31.15 | 31.52 | 30.56 | 30.57 | 255,195 | -1.12(-3.55%) |
Jan 04, 2022 | 32.18 | 32.18 | 31.51 | 31.70 | 141,301 | -0.23(-0.72%) |
Jan 03, 2022 | 31.03 | 32.00 | 31.03 | 31.93 | 156,160 | +0.93(+3.00%) |
Dec 31, 2021 | 30.61 | 31.32 | 30.61 | 31.00 | 103,794 | +0.00(+0.00%) |
Dec 30, 2021 | 30.26 | 31.15 | 30.26 | 31.00 | 224,762 | +0.30(+0.98%) |
Dec 29, 2021 | 30.82 | 30.88 | 30.55 | 30.70 | 193,373 | -0.03(-0.09%) |
Dec 28, 2021 | 30.65 | 30.79 | 30.58 | 30.73 | 149,003 | -0.82(-2.60%) |
Dec 27, 2021 | 31.05 | 31.80 | 31.05 | 31.55 | 82,214 | +0.50(+1.61%) |
Dec 23, 2021 | 30.89 | 31.30 | 30.65 | 31.05 | 153,068 | +0.96(+3.19%) |
Dec 22, 2021 | 29.83 | 30.16 | 29.83 | 30.09 | 327,781 | +0.05(+0.17%) |
Dec 21, 2021 | 29.74 | 30.10 | 29.63 | 30.04 | 301,116 | +0.26(+0.87%) |
Dec 20, 2021 | 29.95 | 30.11 | 29.71 | 29.78 | 182,066 | -0.17(-0.57%) |
Dec 17, 2021 | 29.89 | 30.10 | 29.63 | 29.95 | 224,196 | -0.62(-2.03%) |
Dec 16, 2021 | 31.39 | 31.39 | 30.37 | 30.57 | 131,585 | -0.34(-1.10%) |
Dec 15, 2021 | 30.59 | 30.91 | 30.14 | 30.91 | 113,762 | -0.05(-0.16%) |
Dec 14, 2021 | 31.10 | 31.25 | 30.20 | 30.96 | 476,294 | -0.14(-0.45%) |
Dec 13, 2021 | 31.18 | 31.55 | 30.96 | 31.10 | 89,544 | -0.28(-0.89%) |
Dec 10, 2021 | 31.51 | 31.59 | 31.13 | 31.38 | 161,214 | +0.48(+1.55%) |
Dec 09, 2021 | 31.01 | 31.28 | 30.81 | 30.90 | 169,808 | -1.01(-3.17%) |
Dec 08, 2021 | 31.89 | 32.20 | 31.72 | 31.91 | 129,841 | -0.05(-0.16%) |
Dec 07, 2021 | 31.14 | 32.14 | 31.14 | 31.96 | 208,823 | +0.72(+2.30%) |
Dec 06, 2021 | 30.79 | 31.27 | 30.62 | 31.24 | 126,490 | +0.90(+2.97%) |
Dec 03, 2021 | 30.82 | 31.15 | 30.13 | 30.34 | 157,814 | -0.53(-1.72%) |
Dec 02, 2021 | 30.80 | 31.29 | 30.36 | 30.87 | 134,227 | +0.27(+0.88%) |