Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.77 | 22.60 | 21.44 | 22.42 | 2,573,741 | +0.81(+3.75%) |
Feb 25, 2022 | 20.97 | 21.62 | 20.66 | 21.61 | 3,594,377 | +0.00(+0.00%) |
Feb 24, 2022 | 18.95 | 21.91 | 18.66 | 21.61 | 3,499,211 | +1.59(+7.94%) |
Feb 23, 2022 | 20.58 | 21.15 | 19.86 | 20.02 | 2,813,045 | -0.47(-2.29%) |
Feb 22, 2022 | 20.75 | 21.69 | 20.12 | 20.49 | 3,483,028 | -0.70(-3.30%) |
Feb 18, 2022 | 21.19 | 0 | -1.15(-5.15%) | |||
Feb 17, 2022 | 24.39 | 24.59 | 22.27 | 22.34 | 4,001,795 | -2.36(-9.55%) |
Feb 16, 2022 | 24.27 | 25.62 | 23.90 | 24.70 | 4,734,052 | -1.01(-3.93%) |
Feb 15, 2022 | 25.09 | 25.76 | 24.91 | 25.71 | 3,226,760 | +1.11(+4.51%) |
Feb 14, 2022 | 25.05 | 25.83 | 24.46 | 24.60 | 1,898,401 | -0.40(-1.60%) |
Feb 11, 2022 | 25.84 | 26.57 | 24.56 | 25.00 | 2,947,746 | -0.79(-3.06%) |
Feb 10, 2022 | 26.08 | 27.62 | 25.79 | 25.79 | 3,705,759 | -0.95(-3.55%) |
Feb 09, 2022 | 25.77 | 26.87 | 25.24 | 26.74 | 2,396,130 | +1.35(+5.32%) |
Feb 08, 2022 | 24.62 | 25.55 | 24.60 | 25.39 | 1,887,161 | +0.21(+0.83%) |
Feb 07, 2022 | 25.09 | 26.25 | 24.83 | 25.18 | 1,330,496 | +0.00(+0.00%) |
Feb 04, 2022 | 24.15 | 25.44 | 23.76 | 25.18 | 1,944,284 | +1.31(+5.49%) |
Feb 03, 2022 | 24.05 | 23.57 | 23.87 | 2,816,812 | -1.01(-4.06%) | |
Feb 02, 2022 | 26.94 | 26.94 | 24.54 | 24.88 | 2,582,781 | -1.74(-6.54%) |
Feb 01, 2022 | 26.72 | 26.89 | 25.43 | 26.62 | 2,692,496 | +0.28(+1.06%) |
Jan 31, 2022 | 23.79 | 26.36 | 26.34 | 3,020,568 | +3.01(+12.90%) | |
Jan 28, 2022 | 22.37 | 23.37 | 21.67 | 23.33 | 2,936,081 | +0.79(+3.50%) |
Jan 27, 2022 | 23.92 | 24.25 | 22.41 | 22.54 | 4,484,778 | -0.92(-3.92%) |
Jan 26, 2022 | 24.62 | 25.60 | 23.20 | 23.46 | 4,141,471 | -0.51(-2.13%) |
Jan 25, 2022 | 24.81 | 25.57 | 23.83 | 23.97 | 3,164,909 | -1.54(-6.04%) |
Jan 24, 2022 | 24.50 | 25.59 | 22.56 | 25.51 | 5,948,623 | +0.06(+0.24%) |
Jan 21, 2022 | 26.00 | 26.78 | 25.26 | 25.45 | 3,819,163 | -0.83(-3.16%) |
Jan 20, 2022 | 27.19 | 27.93 | 26.20 | 26.28 | 2,790,781 | -0.52(-1.94%) |
Jan 19, 2022 | 26.98 | 27.66 | 26.48 | 26.80 | 2,547,444 | -0.17(-0.63%) |
Jan 18, 2022 | 27.41 | 28.03 | 26.88 | 26.97 | 2,713,278 | -1.01(-3.61%) |
Jan 14, 2022 | 27.98 | 0 | -0.26(-0.92%) | |||
Jan 13, 2022 | 30.24 | 30.30 | 28.20 | 28.24 | 2,701,954 | -2.00(-6.61%) |
Jan 12, 2022 | 30.80 | 31.48 | 29.55 | 30.24 | 2,495,408 | -0.21(-0.69%) |
Jan 11, 2022 | 29.12 | 30.96 | 28.69 | 30.45 | 2,769,085 | +0.91(+3.08%) |
Jan 10, 2022 | 29.34 | 29.61 | 27.78 | 29.54 | 3,318,727 | -0.40(-1.34%) |
Jan 07, 2022 | 29.71 | 30.97 | 29.65 | 29.94 | 2,300,199 | +0.33(+1.11%) |
Jan 06, 2022 | 29.00 | 30.37 | 28.35 | 29.61 | 2,419,495 | +0.28(+0.95%) |
Jan 05, 2022 | 30.28 | 31.47 | 29.12 | 29.33 | 3,629,837 | -1.49(-4.83%) |
Jan 04, 2022 | 32.35 | 32.35 | 29.41 | 30.82 | 5,142,709 | -1.48(-4.58%) |
Jan 03, 2022 | 31.49 | 32.36 | 30.43 | 32.30 | 2,768,076 | +1.05(+3.36%) |
Dec 31, 2021 | 32.32 | 33.40 | 31.19 | 31.25 | 3,114,797 | -1.33(-4.08%) |
Dec 30, 2021 | 31.29 | 33.20 | 31.15 | 32.58 | 2,782,718 | +1.12(+3.56%) |
Dec 29, 2021 | 32.36 | 32.89 | 31.28 | 31.46 | 2,476,593 | -0.93(-2.87%) |
Dec 28, 2021 | 33.13 | 33.84 | 32.14 | 32.39 | 2,179,774 | -0.81(-2.44%) |
Dec 27, 2021 | 33.93 | 34.49 | 32.96 | 33.20 | 2,663,597 | -1.05(-3.07%) |
Dec 23, 2021 | 33.30 | 34.55 | 33.06 | 34.25 | 2,713,696 | +0.81(+2.42%) |
Dec 22, 2021 | 33.19 | 34.47 | 32.95 | 33.44 | 2,270,421 | -0.20(-0.59%) |
Dec 21, 2021 | 32.38 | 33.70 | 32.34 | 33.64 | 2,783,648 | +1.82(+5.72%) |
Dec 20, 2021 | 31.02 | 32.29 | 30.70 | 31.82 | 2,596,655 | +0.01(+0.03%) |
Dec 17, 2021 | 31.40 | 32.98 | 30.38 | 31.81 | 6,877,205 | +0.27(+0.86%) |
Dec 16, 2021 | 35.03 | 35.14 | 31.32 | 31.54 | 7,071,457 | -3.47(-9.91%) |
Dec 15, 2021 | 31.90 | 35.25 | 31.81 | 35.01 | 9,590,410 | +3.83(+12.28%) |
Dec 14, 2021 | 31.85 | 32.91 | 30.57 | 31.18 | 4,816,103 | -1.17(-3.62%) |
Dec 13, 2021 | 32.88 | 34.15 | 31.47 | 32.35 | 4,377,787 | -1.29(-3.83%) |
Dec 10, 2021 | 36.15 | 36.33 | 32.74 | 33.64 | 17,724,986 | +1.55(+4.83%) |
Dec 09, 2021 | 33.40 | 33.99 | 31.72 | 32.09 | 4,257,118 | -1.90(-5.59%) |
Dec 08, 2021 | 32.20 | 34.81 | 31.80 | 33.99 | 4,976,215 | +1.96(+6.12%) |
Dec 07, 2021 | 31.42 | 32.77 | 31.42 | 32.03 | 5,356,478 | +1.78(+5.88%) |
Dec 06, 2021 | 29.03 | 31.07 | 27.64 | 30.25 | 4,565,659 | +0.50(+1.68%) |
Dec 03, 2021 | 29.58 | 29.94 | 27.80 | 29.75 | 7,616,508 | -0.29(-0.97%) |
Dec 02, 2021 | 31.51 | 32.00 | 27.52 | 30.04 | 19,226,140 | -3.79(-11.20%) |