Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.19 | 27.33 | 26.85 | 27.01 | 33,682 | -0.39(-1.41%) |
Feb 25, 2022 | 26.82 | 27.50 | 27.08 | 27.40 | 27,437 | +0.88(+3.33%) |
Feb 24, 2022 | 26.34 | 26.66 | 25.95 | 26.52 | 56,588 | -0.21(-0.79%) |
Feb 23, 2022 | 27.21 | 27.27 | 26.73 | 26.73 | 18,731 | -0.34(-1.26%) |
Feb 22, 2022 | 27.07 | 27.43 | 27.07 | 27.07 | 42,191 | -0.10(-0.37%) |
Feb 18, 2022 | 27.17 | 0 | +0.23(+0.85%) | |||
Feb 17, 2022 | 27.41 | 27.41 | 26.94 | 26.94 | 21,803 | -0.63(-2.27%) |
Feb 16, 2022 | 27.42 | 27.57 | 27.31 | 27.57 | 7,185 | +0.15(+0.54%) |
Feb 15, 2022 | 27.17 | 27.52 | 27.17 | 27.42 | 18,581 | +0.56(+2.09%) |
Feb 14, 2022 | 27.45 | 27.45 | 26.73 | 26.86 | 17,002 | -0.34(-1.25%) |
Feb 11, 2022 | 26.78 | 27.66 | 26.78 | 27.20 | 23,777 | +0.41(+1.51%) |
Feb 10, 2022 | 27.34 | 27.68 | 26.63 | 26.79 | 31,115 | -0.69(-2.51%) |
Feb 09, 2022 | 28.13 | 28.45 | 27.35 | 27.48 | 29,766 | -0.62(-2.21%) |
Feb 08, 2022 | 27.95 | 28.46 | 27.66 | 28.11 | 18,351 | +0.45(+1.62%) |
Feb 07, 2022 | 27.69 | 27.79 | 27.24 | 27.66 | 19,283 | -0.11(-0.39%) |
Feb 04, 2022 | 27.58 | 27.92 | 27.27 | 27.77 | 28,812 | +0.18(+0.66%) |
Feb 03, 2022 | 27.76 | 27.40 | 27.58 | 24,130 | -0.05(-0.20%) | |
Feb 02, 2022 | 27.95 | 28.28 | 27.48 | 27.64 | 26,928 | -0.33(-1.17%) |
Feb 01, 2022 | 28.21 | 28.30 | 27.70 | 27.97 | 36,477 | -0.52(-1.83%) |
Jan 31, 2022 | 28.42 | 28.70 | 27.85 | 28.49 | 57,547 | -0.73(-2.50%) |
Jan 28, 2022 | 29.67 | 29.67 | 28.36 | 29.22 | 27,955 | -0.58(-1.93%) |
Jan 27, 2022 | 30.35 | 30.52 | 29.50 | 29.79 | 24,109 | -0.22(-0.73%) |
Jan 26, 2022 | 31.03 | 31.27 | 29.24 | 30.01 | 30,682 | -0.61(-2.00%) |
Jan 25, 2022 | 30.41 | 30.69 | 30.18 | 30.62 | 15,845 | -0.05(-0.15%) |
Jan 24, 2022 | 29.95 | 30.80 | 29.39 | 30.67 | 73,656 | +0.92(+3.10%) |
Jan 21, 2022 | 29.25 | 30.57 | 29.25 | 29.75 | 34,873 | +0.17(+0.59%) |
Jan 20, 2022 | 30.95 | 30.95 | 29.57 | 29.57 | 23,588 | -1.19(-3.86%) |
Jan 19, 2022 | 31.18 | 31.40 | 30.57 | 30.76 | 22,580 | -0.33(-1.06%) |
Jan 18, 2022 | 31.75 | 31.75 | 31.00 | 31.09 | 24,179 | -0.76(-2.38%) |
Jan 14, 2022 | 31.85 | 0 | +0.13(+0.40%) | |||
Jan 13, 2022 | 31.42 | 31.97 | 31.42 | 31.72 | 13,238 | +0.31(+0.99%) |
Jan 12, 2022 | 31.73 | 31.83 | 31.27 | 31.41 | 29,122 | -0.16(-0.49%) |
Jan 11, 2022 | 32.00 | 32.00 | 31.35 | 31.56 | 14,302 | -0.37(-1.17%) |
Jan 10, 2022 | 32.02 | 32.26 | 31.66 | 31.94 | 22,252 | -0.23(-0.71%) |
Jan 07, 2022 | 31.88 | 32.38 | 31.63 | 32.17 | 18,512 | +0.45(+1.41%) |
Jan 06, 2022 | 31.45 | 31.79 | 31.12 | 31.72 | 17,288 | +0.53(+1.70%) |
Jan 05, 2022 | 31.60 | 31.78 | 31.00 | 31.19 | 19,687 | -0.23(-0.73%) |
Jan 04, 2022 | 31.13 | 31.82 | 31.13 | 31.42 | 23,210 | +0.57(+1.83%) |
Jan 03, 2022 | 30.56 | 31.56 | 30.56 | 30.85 | 22,624 | +0.35(+1.14%) |
Dec 31, 2021 | 30.19 | 31.08 | 30.11 | 30.51 | 21,954 | +0.13(+0.42%) |
Dec 30, 2021 | 30.42 | 30.59 | 30.15 | 30.38 | 22,384 | +0.12(+0.39%) |
Dec 29, 2021 | 30.79 | 30.79 | 30.11 | 30.26 | 51,026 | -0.37(-1.22%) |
Dec 28, 2021 | 30.77 | 31.25 | 30.52 | 30.63 | 32,620 | -0.35(-1.12%) |
Dec 27, 2021 | 31.69 | 31.69 | 30.54 | 30.98 | 18,615 | +0.42(+1.37%) |
Dec 23, 2021 | 30.44 | 30.63 | 30.18 | 30.56 | 16,768 | +0.13(+0.42%) |
Dec 22, 2021 | 29.97 | 30.43 | 29.97 | 30.43 | 27,327 | +0.46(+1.52%) |
Dec 21, 2021 | 29.94 | 30.06 | 29.70 | 29.98 | 28,721 | +0.46(+1.55%) |
Dec 20, 2021 | 30.44 | 30.45 | 28.24 | 29.52 | 53,481 | -0.79(-2.59%) |
Dec 17, 2021 | 30.48 | 30.73 | 29.83 | 30.31 | 117,123 | -0.22(-0.72%) |
Dec 16, 2021 | 30.80 | 31.30 | 30.35 | 30.52 | 43,718 | +0.13(+0.42%) |
Dec 15, 2021 | 29.67 | 30.52 | 29.33 | 30.40 | 74,935 | +0.95(+3.22%) |
Dec 14, 2021 | 29.45 | 30.30 | 28.76 | 29.45 | 54,170 | -0.51(-1.71%) |
Dec 13, 2021 | 30.84 | 30.84 | 29.49 | 29.96 | 36,616 | -0.16(-0.55%) |
Dec 10, 2021 | 29.74 | 30.51 | 29.74 | 30.12 | 24,274 | -0.26(-0.84%) |
Dec 09, 2021 | 30.30 | 30.48 | 30.18 | 30.38 | 25,403 | -0.21(-0.69%) |
Dec 08, 2021 | 30.91 | 31.24 | 30.46 | 30.59 | 29,865 | -0.54(-1.73%) |
Dec 07, 2021 | 31.27 | 31.68 | 28.14 | 31.13 | 33,554 | +0.26(+0.83%) |
Dec 06, 2021 | 30.98 | 31.25 | 30.07 | 30.87 | 36,684 | +0.31(+1.02%) |
Dec 03, 2021 | 30.26 | 30.80 | 30.26 | 30.56 | 25,072 | -0.40(-1.30%) |
Dec 02, 2021 | 30.11 | 31.24 | 30.11 | 30.96 | 37,504 | +1.10(+3.67%) |