Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.32 | 26.96 | 26.27 | 26.68 | 296,092 | -0.03(-0.11%) |
Feb 25, 2022 | 26.36 | 26.75 | 26.21 | 26.71 | 432,030 | +0.54(+2.08%) |
Feb 24, 2022 | 24.47 | 26.16 | 24.42 | 26.16 | 657,124 | +0.31(+1.20%) |
Feb 23, 2022 | 26.70 | 26.80 | 25.80 | 25.85 | 366,594 | -0.51(-1.92%) |
Feb 22, 2022 | 26.56 | 26.97 | 26.05 | 26.36 | 511,612 | -0.68(-2.52%) |
Feb 18, 2022 | 27.04 | 0 | -0.46(-1.66%) | |||
Feb 17, 2022 | 27.84 | 27.98 | 27.42 | 27.49 | 863,392 | -0.75(-2.65%) |
Feb 16, 2022 | 28.01 | 28.35 | 27.84 | 28.24 | 214,436 | +0.14(+0.48%) |
Feb 15, 2022 | 27.47 | 28.16 | 27.40 | 28.11 | 356,654 | +1.20(+4.45%) |
Feb 14, 2022 | 26.93 | 27.21 | 26.62 | 26.91 | 227,443 | -0.04(-0.14%) |
Feb 11, 2022 | 27.84 | 27.93 | 26.86 | 26.95 | 265,086 | -0.90(-3.25%) |
Feb 10, 2022 | 27.84 | 28.61 | 27.72 | 27.85 | 365,185 | -0.53(-1.88%) |
Feb 09, 2022 | 28.06 | 28.41 | 27.96 | 28.39 | 735,436 | +0.87(+3.14%) |
Feb 08, 2022 | 27.02 | 27.59 | 26.90 | 27.52 | 618,930 | +0.51(+1.87%) |
Feb 07, 2022 | 27.21 | 27.35 | 26.93 | 27.02 | 300,803 | -0.21(-0.79%) |
Feb 04, 2022 | 26.83 | 27.28 | 26.60 | 27.23 | 324,577 | +0.25(+0.94%) |
Feb 03, 2022 | 27.16 | 26.93 | 26.98 | 485,707 | -0.88(-3.14%) | |
Feb 02, 2022 | 28.09 | 28.17 | 27.56 | 27.85 | 328,904 | -0.01(-0.04%) |
Feb 01, 2022 | 27.67 | 27.86 | 27.19 | 27.86 | 367,976 | +0.40(+1.45%) |
Jan 31, 2022 | 26.50 | 27.49 | 27.46 | 482,700 | +1.11(+4.21%) | |
Jan 28, 2022 | 26.05 | 26.37 | 25.57 | 26.36 | 481,592 | +0.28(+1.08%) |
Jan 27, 2022 | 27.10 | 27.13 | 26.02 | 26.07 | 479,576 | -0.77(-2.86%) |
Jan 26, 2022 | 27.43 | 27.72 | 26.56 | 26.84 | 533,716 | +0.04(+0.15%) |
Jan 25, 2022 | 26.90 | 27.14 | 26.45 | 26.80 | 1,797,491 | -0.62(-2.27%) |
Jan 24, 2022 | 26.64 | 27.43 | 25.90 | 27.43 | 1,047,300 | -0.13(-0.46%) |
Jan 21, 2022 | 28.00 | 28.33 | 27.53 | 27.55 | 638,333 | -0.73(-2.58%) |
Jan 20, 2022 | 28.89 | 29.26 | 28.18 | 28.28 | 1,208,060 | -0.52(-1.79%) |
Jan 19, 2022 | 29.66 | 29.68 | 28.75 | 28.80 | 630,146 | -0.69(-2.34%) |
Jan 18, 2022 | 29.84 | 29.94 | 29.42 | 29.49 | 583,401 | -0.75(-2.48%) |
Jan 14, 2022 | 30.24 | 0 | +0.12(+0.39%) | |||
Jan 13, 2022 | 30.61 | 30.82 | 30.01 | 30.12 | 413,761 | -0.22(-0.74%) |
Jan 12, 2022 | 30.43 | 30.57 | 30.06 | 30.34 | 647,322 | +0.29(+0.97%) |
Jan 11, 2022 | 29.60 | 30.11 | 29.43 | 30.05 | 1,513,117 | +0.47(+1.58%) |
Jan 10, 2022 | 29.25 | 29.59 | 28.89 | 29.59 | 480,144 | -0.15(-0.49%) |
Jan 07, 2022 | 29.98 | 30.22 | 29.52 | 29.73 | 622,970 | -0.17(-0.59%) |
Jan 06, 2022 | 29.91 | 30.10 | 29.47 | 29.91 | 466,288 | -0.07(-0.23%) |
Jan 05, 2022 | 30.65 | 30.84 | 29.82 | 29.97 | 851,300 | -0.71(-2.31%) |
Jan 04, 2022 | 30.66 | 30.80 | 30.23 | 30.68 | 854,865 | +0.33(+1.09%) |
Jan 03, 2022 | 30.04 | 30.38 | 29.95 | 30.35 | 1,158,627 | +0.66(+2.23%) |
Dec 31, 2021 | 29.67 | 29.90 | 29.67 | 29.69 | 165,707 | -0.04(-0.13%) |
Dec 30, 2021 | 29.78 | 30.02 | 29.70 | 29.73 | 292,266 | -0.01(-0.05%) |
Dec 29, 2021 | 29.77 | 29.83 | 29.52 | 29.75 | 204,906 | +0.02(+0.07%) |
Dec 28, 2021 | 29.87 | 29.97 | 29.67 | 29.73 | 734,497 | -0.18(-0.62%) |
Dec 27, 2021 | 29.55 | 29.93 | 29.48 | 29.91 | 309,171 | +0.46(+1.55%) |
Dec 23, 2021 | 29.06 | 29.53 | 29.02 | 29.45 | 273,989 | +0.47(+1.61%) |
Dec 22, 2021 | 28.65 | 29.04 | 28.59 | 28.99 | 279,236 | +0.40(+1.39%) |
Dec 21, 2021 | 28.18 | 28.63 | 28.04 | 28.59 | 396,034 | +0.77(+2.76%) |
Dec 20, 2021 | 27.97 | 28.04 | 27.51 | 27.82 | 817,203 | -0.69(-2.42%) |
Dec 17, 2021 | 28.43 | 28.86 | 28.20 | 28.51 | 494,520 | -0.20(-0.71%) |
Dec 16, 2021 | 29.71 | 29.74 | 28.58 | 28.72 | 1,041,379 | -0.60(-2.06%) |
Dec 15, 2021 | 28.77 | 29.35 | 28.33 | 29.32 | 318,804 | +0.51(+1.79%) |
Dec 14, 2021 | 28.71 | 29.04 | 28.54 | 28.80 | 365,021 | -0.28(-0.97%) |
Dec 13, 2021 | 29.71 | 29.72 | 29.01 | 29.08 | 433,937 | -0.64(-2.16%) |
Dec 10, 2021 | 29.76 | 29.87 | 29.44 | 29.73 | 345,538 | +0.21(+0.72%) |
Dec 09, 2021 | 29.97 | 30.07 | 29.49 | 29.51 | 657,738 | -0.58(-1.94%) |
Dec 08, 2021 | 30.14 | 30.18 | 29.77 | 30.10 | 1,455,886 | +0.06(+0.19%) |
Dec 07, 2021 | 29.80 | 30.18 | 29.74 | 30.04 | 649,211 | +0.90(+3.10%) |
Dec 06, 2021 | 28.73 | 29.30 | 28.37 | 29.13 | 901,796 | +0.25(+0.87%) |
Dec 03, 2021 | 29.67 | 29.68 | 28.61 | 28.88 | 775,544 | -0.68(-2.30%) |
Dec 02, 2021 | 29.27 | 29.67 | 29.11 | 29.56 | 802,592 | +0.29(+1.00%) |