Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.27 | 28.82 | 26.73 | 26.77 | 106,538 | -1.50(-5.32%) |
Feb 25, 2022 | 29.92 | 29.32 | 28.27 | 28.27 | 75,341 | -1.67(-5.57%) |
Feb 24, 2022 | 28.09 | 31.35 | 28.09 | 29.94 | 189,188 | +0.29(+0.97%) |
Feb 23, 2022 | 29.77 | 29.95 | 29.18 | 29.65 | 72,924 | -0.58(-1.93%) |
Feb 22, 2022 | 27.67 | 31.03 | 27.56 | 30.24 | 108,306 | +0.94(+3.21%) |
Feb 18, 2022 | 29.30 | 0 | +0.44(+1.53%) | |||
Feb 17, 2022 | 28.74 | 29.18 | 28.25 | 28.85 | 73,460 | +0.10(+0.33%) |
Feb 16, 2022 | 28.67 | 29.01 | 27.80 | 28.76 | 102,361 | -0.38(-1.32%) |
Feb 15, 2022 | 29.89 | 30.22 | 29.03 | 29.14 | 74,831 | +0.63(+2.22%) |
Feb 14, 2022 | 27.58 | 29.15 | 27.58 | 28.51 | 127,796 | +1.12(+4.10%) |
Feb 11, 2022 | 28.73 | 28.88 | 27.28 | 27.39 | 130,944 | -1.63(-5.62%) |
Feb 10, 2022 | 29.11 | 29.32 | 27.91 | 29.02 | 73,917 | +0.44(+1.54%) |
Feb 09, 2022 | 29.09 | 29.09 | 28.18 | 28.58 | 68,731 | -0.56(-1.91%) |
Feb 08, 2022 | 28.25 | 29.48 | 28.18 | 29.13 | 117,573 | +1.13(+4.04%) |
Feb 07, 2022 | 29.09 | 29.37 | 27.48 | 28.00 | 95,124 | -0.63(-2.21%) |
Feb 04, 2022 | 28.91 | 28.91 | 27.74 | 28.63 | 92,579 | -0.95(-3.21%) |
Feb 03, 2022 | 29.21 | 30.12 | 29.58 | 48,902 | +0.65(+2.25%) | |
Feb 02, 2022 | 29.34 | 30.02 | 28.82 | 28.93 | 88,826 | -0.13(-0.46%) |
Feb 01, 2022 | 31.71 | 31.71 | 28.95 | 29.07 | 168,851 | -2.33(-7.42%) |
Jan 31, 2022 | 31.97 | 30.97 | 31.40 | 28,615 | -0.26(-0.82%) | |
Jan 28, 2022 | 32.00 | 32.84 | 31.16 | 31.65 | 65,771 | +0.26(+0.82%) |
Jan 27, 2022 | 31.20 | 32.49 | 30.34 | 31.40 | 72,660 | -0.66(-2.06%) |
Jan 26, 2022 | 31.21 | 32.69 | 30.84 | 32.06 | 67,262 | +0.02(+0.06%) |
Jan 25, 2022 | 34.97 | 36.00 | 31.78 | 32.04 | 54,165 | -2.49(-7.22%) |
Jan 24, 2022 | 36.51 | 37.87 | 34.33 | 34.53 | 133,214 | -0.39(-1.13%) |
Jan 21, 2022 | 34.37 | 35.66 | 34.29 | 34.92 | 121,605 | +1.31(+3.91%) |
Jan 20, 2022 | 33.50 | 33.71 | 31.86 | 33.61 | 73,806 | +0.64(+1.95%) |
Jan 19, 2022 | 32.02 | 33.45 | 31.92 | 32.97 | 69,978 | +0.51(+1.57%) |
Jan 18, 2022 | 31.90 | 33.35 | 31.66 | 32.46 | 84,878 | -0.11(-0.35%) |
Jan 14, 2022 | 32.57 | 0 | -1.69(-4.92%) | |||
Jan 13, 2022 | 33.99 | 34.41 | 33.29 | 34.26 | 92,363 | +0.47(+1.39%) |
Jan 12, 2022 | 33.74 | 34.27 | 33.41 | 33.79 | 108,977 | -0.19(-0.56%) |
Jan 11, 2022 | 35.95 | 36.33 | 33.89 | 33.98 | 131,835 | -2.35(-6.46%) |
Jan 10, 2022 | 36.28 | 37.29 | 35.90 | 36.33 | 82,394 | +0.14(+0.40%) |
Jan 07, 2022 | 36.91 | 37.29 | 36.00 | 36.19 | 92,760 | -0.91(-2.45%) |
Jan 06, 2022 | 37.29 | 38.25 | 36.76 | 37.10 | 143,845 | -1.82(-4.68%) |
Jan 05, 2022 | 38.15 | 38.92 | 37.15 | 38.92 | 97,961 | +0.29(+0.74%) |
Jan 04, 2022 | 40.65 | 40.65 | 38.44 | 38.63 | 93,486 | -2.68(-6.50%) |
Jan 03, 2022 | 43.76 | 43.86 | 41.27 | 41.32 | 95,730 | -2.73(-6.20%) |
Dec 31, 2021 | 44.62 | 44.62 | 43.55 | 44.05 | 55,994 | -0.19(-0.43%) |
Dec 30, 2021 | 43.43 | 44.24 | 42.99 | 44.24 | 46,265 | +0.62(+1.43%) |
Dec 29, 2021 | 43.33 | 44.05 | 42.90 | 43.62 | 56,578 | +0.53(+1.22%) |
Dec 28, 2021 | 42.76 | 43.52 | 42.28 | 43.09 | 35,878 | +0.10(+0.22%) |
Dec 27, 2021 | 45.20 | 45.82 | 42.95 | 42.99 | 59,599 | -1.87(-4.17%) |
Dec 23, 2021 | 44.48 | 44.95 | 43.81 | 44.86 | 53,443 | -0.14(-0.32%) |
Dec 22, 2021 | 45.39 | 46.45 | 44.47 | 45.01 | 60,024 | -0.53(-1.16%) |
Dec 21, 2021 | 47.16 | 47.21 | 45.25 | 45.54 | 72,093 | -2.83(-5.85%) |
Dec 20, 2021 | 49.18 | 50.57 | 48.25 | 48.36 | 107,645 | +1.25(+2.64%) |
Dec 17, 2021 | 46.11 | 47.93 | 45.92 | 47.12 | 147,166 | +1.87(+4.13%) |
Dec 16, 2021 | 44.86 | 45.44 | 43.47 | 45.25 | 64,691 | -0.48(-1.05%) |
Dec 15, 2021 | 45.63 | 47.79 | 45.30 | 45.73 | 191,865 | +0.29(+0.63%) |
Dec 14, 2021 | 45.77 | 45.77 | 44.15 | 45.44 | 126,968 | +0.38(+0.85%) |
Dec 13, 2021 | 43.23 | 45.39 | 43.23 | 45.06 | 85,320 | +2.35(+5.50%) |
Dec 10, 2021 | 42.32 | 44.19 | 42.14 | 42.71 | 124,751 | -0.67(-1.55%) |
Dec 09, 2021 | 43.09 | 43.73 | 42.90 | 43.38 | 49,771 | +0.86(+2.03%) |
Dec 08, 2021 | 42.18 | 42.61 | 41.70 | 42.52 | 51,113 | +0.00(+0.00%) |
Dec 07, 2021 | 43.19 | 43.38 | 41.58 | 42.52 | 115,874 | -2.06(-4.62%) |
Dec 06, 2021 | 44.72 | 45.77 | 43.52 | 44.58 | 76,945 | -1.39(-3.02%) |
Dec 03, 2021 | 43.91 | 46.88 | 43.67 | 45.97 | 125,356 | +0.72(+1.59%) |
Dec 02, 2021 | 48.12 | 48.89 | 44.86 | 45.25 | 129,037 | -2.68(-5.60%) |