Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.52 | 29.17 | 27.52 | 28.57 | 670,473 | +0.65(+2.33%) |
Feb 25, 2022 | 27.81 | 28.14 | 27.49 | 27.92 | 344,982 | +0.11(+0.40%) |
Feb 24, 2022 | 25.66 | 28.00 | 25.55 | 27.81 | 578,532 | +1.40(+5.30%) |
Feb 23, 2022 | 26.75 | 27.77 | 26.41 | 26.41 | 506,888 | +0.26(+0.99%) |
Feb 22, 2022 | 26.47 | 27.21 | 25.59 | 26.15 | 286,704 | -0.76(-2.82%) |
Feb 18, 2022 | 26.91 | 0 | -0.27(-0.99%) | |||
Feb 17, 2022 | 30.10 | 30.15 | 26.79 | 27.18 | 863,459 | -2.07(-7.08%) |
Feb 16, 2022 | 28.25 | 29.46 | 28.07 | 29.25 | 415,758 | +0.62(+2.17%) |
Feb 15, 2022 | 27.99 | 28.66 | 27.54 | 28.63 | 391,525 | +1.33(+4.87%) |
Feb 14, 2022 | 27.38 | 28.27 | 27.01 | 27.30 | 328,881 | -0.16(-0.58%) |
Feb 11, 2022 | 28.06 | 28.23 | 27.13 | 27.46 | 423,780 | -0.68(-2.42%) |
Feb 10, 2022 | 27.38 | 28.39 | 27.31 | 28.14 | 420,925 | +0.05(+0.18%) |
Feb 09, 2022 | 27.99 | 28.34 | 27.54 | 28.09 | 194,379 | +0.53(+1.92%) |
Feb 08, 2022 | 26.80 | 27.68 | 26.80 | 27.56 | 123,172 | +0.79(+2.95%) |
Feb 07, 2022 | 26.90 | 27.50 | 26.65 | 26.77 | 180,368 | -0.07(-0.26%) |
Feb 04, 2022 | 26.22 | 27.05 | 26.08 | 26.84 | 236,436 | +0.37(+1.40%) |
Feb 03, 2022 | 26.90 | 26.37 | 26.47 | 202,810 | -0.86(-3.15%) | |
Feb 02, 2022 | 27.85 | 28.00 | 26.92 | 27.33 | 311,005 | -0.19(-0.69%) |
Feb 01, 2022 | 27.90 | 27.90 | 26.61 | 27.52 | 333,055 | +0.03(+0.11%) |
Jan 31, 2022 | 26.38 | 27.50 | 27.49 | 373,343 | +1.04(+3.93%) | |
Jan 28, 2022 | 25.78 | 26.49 | 25.20 | 26.45 | 353,192 | +0.52(+2.01%) |
Jan 27, 2022 | 27.66 | 27.82 | 25.53 | 25.93 | 524,386 | -1.50(-5.47%) |
Jan 26, 2022 | 27.71 | 28.21 | 27.02 | 27.43 | 421,609 | +0.37(+1.37%) |
Jan 25, 2022 | 27.25 | 27.58 | 26.62 | 27.06 | 618,488 | -0.97(-3.46%) |
Jan 24, 2022 | 26.41 | 28.08 | 26.00 | 28.03 | 449,407 | +0.98(+3.62%) |
Jan 21, 2022 | 27.04 | 28.24 | 26.78 | 27.05 | 465,076 | -0.32(-1.17%) |
Jan 20, 2022 | 28.60 | 29.06 | 27.31 | 27.37 | 627,064 | -0.98(-3.46%) |
Jan 19, 2022 | 30.86 | 31.27 | 28.30 | 28.35 | 793,182 | -2.24(-7.32%) |
Jan 18, 2022 | 31.66 | 32.34 | 30.48 | 30.59 | 669,799 | -1.40(-4.38%) |
Jan 14, 2022 | 31.99 | 0 | +1.33(+4.34%) | |||
Jan 13, 2022 | 31.81 | 32.37 | 30.50 | 30.66 | 769,702 | -0.57(-1.83%) |
Jan 12, 2022 | 30.73 | 32.40 | 30.62 | 31.23 | 942,261 | +1.26(+4.20%) |
Jan 11, 2022 | 28.00 | 30.62 | 27.89 | 29.97 | 692,623 | +2.31(+8.35%) |
Jan 10, 2022 | 27.27 | 27.73 | 26.70 | 27.66 | 270,610 | -0.12(-0.43%) |
Jan 07, 2022 | 28.72 | 29.24 | 27.75 | 27.78 | 422,715 | -1.20(-4.14%) |
Jan 06, 2022 | 28.90 | 29.45 | 28.42 | 28.98 | 335,346 | +0.03(+0.10%) |
Jan 05, 2022 | 29.53 | 30.01 | 28.92 | 28.95 | 429,278 | -0.76(-2.56%) |
Jan 04, 2022 | 30.95 | 31.00 | 28.81 | 29.71 | 647,360 | -1.32(-4.25%) |
Jan 03, 2022 | 28.65 | 31.23 | 28.65 | 31.03 | 1,450,447 | +2.56(+8.99%) |
Dec 31, 2021 | 28.50 | 28.68 | 28.21 | 28.47 | 342,972 | +0.02(+0.07%) |
Dec 30, 2021 | 28.30 | 28.67 | 28.11 | 28.45 | 480,889 | +0.19(+0.67%) |
Dec 29, 2021 | 27.04 | 28.26 | 27.04 | 28.26 | 246,365 | +0.90(+3.29%) |
Dec 28, 2021 | 27.59 | 28.00 | 27.19 | 27.36 | 271,569 | -0.06(-0.22%) |
Dec 27, 2021 | 26.97 | 27.48 | 26.86 | 27.42 | 539,810 | +0.56(+2.08%) |
Dec 23, 2021 | 26.54 | 26.96 | 26.43 | 26.86 | 198,193 | +0.42(+1.59%) |
Dec 22, 2021 | 26.11 | 26.57 | 26.05 | 26.44 | 206,058 | -0.01(-0.04%) |
Dec 21, 2021 | 26.44 | 27.00 | 26.04 | 26.45 | 270,920 | +0.43(+1.65%) |
Dec 20, 2021 | 25.36 | 26.17 | 25.36 | 26.02 | 331,851 | +0.25(+0.97%) |
Dec 17, 2021 | 25.26 | 26.23 | 25.16 | 25.77 | 1,192,246 | +0.45(+1.78%) |
Dec 16, 2021 | 26.38 | 26.47 | 24.94 | 25.32 | 390,638 | -0.89(-3.40%) |
Dec 15, 2021 | 25.61 | 26.49 | 25.06 | 26.21 | 389,263 | +0.59(+2.30%) |
Dec 14, 2021 | 25.33 | 25.65 | 25.20 | 25.62 | 223,147 | +0.05(+0.20%) |
Dec 13, 2021 | 26.04 | 26.36 | 25.52 | 25.57 | 214,143 | -0.60(-2.29%) |
Dec 10, 2021 | 26.66 | 26.71 | 25.75 | 26.17 | 166,299 | -0.24(-0.91%) |
Dec 09, 2021 | 26.67 | 27.27 | 26.38 | 26.41 | 227,679 | -0.53(-1.97%) |
Dec 08, 2021 | 26.90 | 27.10 | 26.51 | 26.94 | 150,675 | +0.10(+0.37%) |
Dec 07, 2021 | 26.41 | 27.15 | 26.41 | 26.84 | 242,045 | +0.78(+2.99%) |
Dec 06, 2021 | 26.11 | 26.25 | 25.33 | 26.06 | 200,399 | -0.07(-0.27%) |
Dec 03, 2021 | 26.42 | 26.56 | 25.91 | 26.13 | 268,071 | -0.07(-0.27%) |
Dec 02, 2021 | 26.00 | 26.35 | 25.47 | 26.20 | 258,903 | +0.06(+0.23%) |