Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.22 | 32.73 | 29.22 | 31.51 | 1,918,727 | +2.29(+7.84%) |
Feb 25, 2022 | 28.00 | 29.35 | 28.21 | 29.22 | 594,704 | +1.08(+3.84%) |
Feb 24, 2022 | 26.96 | 28.20 | 26.54 | 28.14 | 290,685 | +0.51(+1.85%) |
Feb 23, 2022 | 27.75 | 27.98 | 27.54 | 27.63 | 260,584 | -0.05(-0.18%) |
Feb 22, 2022 | 27.58 | 27.95 | 27.13 | 27.68 | 217,545 | -0.08(-0.29%) |
Feb 18, 2022 | 27.76 | 0 | -0.08(-0.29%) | |||
Feb 17, 2022 | 28.56 | 28.71 | 27.76 | 27.84 | 249,209 | -0.97(-3.37%) |
Feb 16, 2022 | 27.72 | 28.88 | 27.72 | 28.81 | 225,841 | +0.84(+3.00%) |
Feb 15, 2022 | 28.05 | 28.25 | 27.65 | 27.97 | 280,149 | +0.19(+0.68%) |
Feb 14, 2022 | 27.57 | 28.06 | 27.44 | 27.78 | 439,044 | +0.33(+1.20%) |
Feb 11, 2022 | 27.55 | 27.86 | 27.10 | 27.45 | 214,078 | -0.17(-0.62%) |
Feb 10, 2022 | 27.70 | 28.04 | 27.43 | 27.62 | 309,223 | -0.31(-1.11%) |
Feb 09, 2022 | 27.80 | 28.21 | 27.76 | 27.93 | 458,525 | +0.28(+1.01%) |
Feb 08, 2022 | 27.22 | 27.68 | 27.02 | 27.65 | 260,169 | +0.83(+3.09%) |
Feb 07, 2022 | 26.26 | 27.10 | 26.12 | 26.82 | 266,425 | +0.55(+2.09%) |
Feb 04, 2022 | 26.23 | 26.47 | 25.70 | 26.27 | 223,261 | -0.17(-0.64%) |
Feb 03, 2022 | 26.80 | 26.30 | 26.44 | 146,339 | -0.43(-1.60%) | |
Feb 02, 2022 | 27.50 | 27.62 | 26.74 | 26.87 | 255,486 | -0.73(-2.64%) |
Feb 01, 2022 | 27.01 | 27.67 | 26.40 | 27.60 | 468,740 | +0.75(+2.79%) |
Jan 31, 2022 | 25.90 | 26.87 | 26.85 | 270,275 | +0.77(+2.95%) | |
Jan 28, 2022 | 25.89 | 26.10 | 25.25 | 26.08 | 363,632 | +0.07(+0.27%) |
Jan 27, 2022 | 25.89 | 26.56 | 25.64 | 26.01 | 432,633 | +0.16(+0.62%) |
Jan 26, 2022 | 26.56 | 26.86 | 25.79 | 25.85 | 297,421 | -0.40(-1.52%) |
Jan 25, 2022 | 26.36 | 26.58 | 25.94 | 26.25 | 417,752 | -0.50(-1.87%) |
Jan 24, 2022 | 25.62 | 26.79 | 25.38 | 26.75 | 398,376 | +0.75(+2.88%) |
Jan 21, 2022 | 25.81 | 26.70 | 25.72 | 26.00 | 280,155 | +0.02(+0.08%) |
Jan 20, 2022 | 26.67 | 27.05 | 25.96 | 25.98 | 333,236 | -0.65(-2.44%) |
Jan 19, 2022 | 27.03 | 27.23 | 26.55 | 26.63 | 178,468 | -0.29(-1.08%) |
Jan 18, 2022 | 27.67 | 27.75 | 26.89 | 26.92 | 285,185 | -1.08(-3.86%) |
Jan 14, 2022 | 28.00 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 27.76 | 28.30 | 27.60 | 27.97 | 331,351 | +0.59(+2.15%) |
Jan 12, 2022 | 26.98 | 27.58 | 26.89 | 27.38 | 395,185 | +0.48(+1.78%) |
Jan 11, 2022 | 27.05 | 27.05 | 26.63 | 26.90 | 328,273 | +0.00(+0.00%) |
Jan 10, 2022 | 27.70 | 27.99 | 26.71 | 26.90 | 220,650 | -0.81(-2.92%) |
Jan 07, 2022 | 28.17 | 28.20 | 27.59 | 27.71 | 311,477 | -0.50(-1.77%) |
Jan 06, 2022 | 28.40 | 28.46 | 28.05 | 28.21 | 197,049 | -0.02(-0.07%) |
Jan 05, 2022 | 29.31 | 29.31 | 28.19 | 28.23 | 260,990 | -1.00(-3.42%) |
Jan 04, 2022 | 29.62 | 29.72 | 29.20 | 29.23 | 194,731 | -0.30(-1.02%) |
Jan 03, 2022 | 29.45 | 29.82 | 29.22 | 29.53 | 200,988 | +0.15(+0.51%) |
Dec 31, 2021 | 29.03 | 29.57 | 28.96 | 29.38 | 319,772 | +0.39(+1.35%) |
Dec 30, 2021 | 29.23 | 29.50 | 28.92 | 28.99 | 201,611 | -0.37(-1.26%) |
Dec 29, 2021 | 29.50 | 29.68 | 29.22 | 29.36 | 194,876 | -0.09(-0.31%) |
Dec 28, 2021 | 29.27 | 29.54 | 29.13 | 29.45 | 169,329 | +0.28(+0.96%) |
Dec 27, 2021 | 29.18 | 29.42 | 28.96 | 29.17 | 243,019 | +0.07(+0.24%) |
Dec 23, 2021 | 29.18 | 29.43 | 29.08 | 29.10 | 146,977 | +0.11(+0.38%) |
Dec 22, 2021 | 28.78 | 29.06 | 28.51 | 28.99 | 227,578 | +0.21(+0.73%) |
Dec 21, 2021 | 28.18 | 28.88 | 27.90 | 28.78 | 335,653 | +0.92(+3.30%) |
Dec 20, 2021 | 27.60 | 27.92 | 27.27 | 27.86 | 249,630 | -0.19(-0.68%) |
Dec 17, 2021 | 28.64 | 28.98 | 27.95 | 28.05 | 629,456 | -0.64(-2.23%) |
Dec 16, 2021 | 28.27 | 28.88 | 28.17 | 28.69 | 606,620 | +0.54(+1.92%) |
Dec 15, 2021 | 27.79 | 28.20 | 27.56 | 28.15 | 331,788 | +0.45(+1.62%) |
Dec 14, 2021 | 27.43 | 28.09 | 27.40 | 27.70 | 252,097 | +0.07(+0.25%) |
Dec 13, 2021 | 27.89 | 27.95 | 27.29 | 27.63 | 289,332 | -0.27(-0.97%) |
Dec 10, 2021 | 27.69 | 28.25 | 27.67 | 27.90 | 245,325 | +0.06(+0.22%) |
Dec 09, 2021 | 27.41 | 27.91 | 26.84 | 27.84 | 279,782 | +0.09(+0.32%) |
Dec 08, 2021 | 27.75 | 27.89 | 27.57 | 27.75 | 217,084 | +0.03(+0.11%) |
Dec 07, 2021 | 27.62 | 27.79 | 27.32 | 27.72 | 321,371 | +0.36(+1.32%) |
Dec 06, 2021 | 27.06 | 27.45 | 26.88 | 27.36 | 272,169 | +0.60(+2.24%) |
Dec 03, 2021 | 26.65 | 26.97 | 26.28 | 26.76 | 243,490 | +0.27(+1.02%) |
Dec 02, 2021 | 25.93 | 26.80 | 25.70 | 26.49 | 389,025 | +1.26(+4.99%) |