Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.05 | 28.72 | 27.82 | 28.72 | 30,899 | +1.05(+3.79%) |
Feb 25, 2022 | 26.89 | 27.91 | 27.37 | 27.67 | 23,181 | +0.78(+2.88%) |
Feb 24, 2022 | 27.11 | 27.11 | 26.25 | 26.90 | 35,810 | +0.21(+0.80%) |
Feb 23, 2022 | 26.77 | 27.27 | 26.51 | 26.68 | 24,143 | +0.02(+0.09%) |
Feb 22, 2022 | 27.55 | 27.55 | 26.41 | 26.66 | 16,686 | -0.75(-2.74%) |
Feb 18, 2022 | 27.41 | 0 | -0.29(-1.04%) | |||
Feb 17, 2022 | 27.65 | 27.78 | 27.50 | 27.70 | 22,427 | +0.00(+0.00%) |
Feb 16, 2022 | 27.54 | 27.98 | 27.46 | 27.70 | 40,441 | +0.08(+0.29%) |
Feb 15, 2022 | 27.65 | 27.65 | 27.36 | 27.62 | 28,568 | -0.12(-0.44%) |
Feb 14, 2022 | 28.34 | 28.34 | 27.65 | 27.74 | 14,955 | -0.64(-2.25%) |
Feb 11, 2022 | 27.79 | 28.42 | 27.79 | 28.37 | 16,374 | +0.69(+2.48%) |
Feb 10, 2022 | 27.87 | 28.33 | 27.59 | 27.69 | 36,296 | -0.27(-0.95%) |
Feb 09, 2022 | 27.57 | 28.12 | 27.57 | 27.95 | 18,853 | +0.38(+1.37%) |
Feb 08, 2022 | 27.87 | 27.87 | 27.27 | 27.57 | 52,410 | -0.33(-1.19%) |
Feb 07, 2022 | 28.19 | 28.22 | 27.68 | 27.91 | 58,860 | -0.27(-0.97%) |
Feb 04, 2022 | 28.26 | 28.53 | 27.61 | 28.18 | 27,339 | +0.03(+0.11%) |
Feb 03, 2022 | 28.24 | 28.34 | 27.88 | 28.15 | 18,499 | -0.29(-1.02%) |
Feb 02, 2022 | 28.23 | 28.45 | 27.89 | 28.44 | 63,600 | +0.20(+0.71%) |
Feb 01, 2022 | 27.42 | 28.41 | 27.42 | 28.24 | 61,952 | +0.81(+2.94%) |
Jan 31, 2022 | 26.79 | 27.55 | 27.43 | 23,682 | +0.64(+2.38%) | |
Jan 28, 2022 | 26.70 | 26.79 | 26.24 | 26.79 | 28,443 | +0.15(+0.54%) |
Jan 27, 2022 | 26.83 | 27.16 | 26.36 | 26.65 | 8,774 | +0.10(+0.36%) |
Jan 26, 2022 | 27.02 | 27.22 | 26.24 | 26.55 | 23,922 | +0.17(+0.64%) |
Jan 25, 2022 | 25.52 | 26.51 | 25.27 | 26.38 | 20,975 | +0.63(+2.44%) |
Jan 24, 2022 | 25.28 | 25.87 | 24.53 | 25.75 | 45,054 | -0.13(-0.50%) |
Jan 21, 2022 | 26.43 | 26.58 | 25.73 | 25.88 | 47,329 | -0.77(-2.88%) |
Jan 20, 2022 | 27.16 | 27.62 | 26.65 | 26.65 | 75,469 | -0.49(-1.81%) |
Jan 19, 2022 | 27.26 | 27.74 | 27.14 | 27.14 | 65,658 | +0.10(+0.36%) |
Jan 18, 2022 | 27.19 | 27.27 | 26.85 | 27.04 | 41,550 | -0.01(-0.03%) |
Jan 14, 2022 | 27.05 | 0 | +0.35(+1.33%) | |||
Jan 13, 2022 | 26.73 | 26.97 | 26.62 | 26.70 | 28,771 | +0.03(+0.12%) |
Jan 12, 2022 | 26.57 | 26.83 | 26.53 | 26.66 | 19,297 | +0.23(+0.85%) |
Jan 11, 2022 | 25.80 | 26.48 | 25.80 | 26.44 | 17,244 | +0.65(+2.50%) |
Jan 10, 2022 | 26.05 | 26.20 | 25.67 | 25.79 | 19,669 | -0.23(-0.87%) |
Jan 07, 2022 | 25.94 | 26.17 | 25.87 | 26.02 | 14,216 | +0.25(+0.97%) |
Jan 06, 2022 | 25.96 | 26.15 | 25.66 | 25.77 | 40,587 | +0.06(+0.25%) |
Jan 05, 2022 | 26.17 | 26.40 | 25.66 | 25.70 | 22,497 | -0.30(-1.15%) |
Jan 04, 2022 | 25.74 | 26.20 | 25.69 | 26.00 | 20,536 | +0.49(+1.93%) |
Jan 03, 2022 | 24.78 | 25.57 | 24.64 | 25.51 | 27,380 | +0.92(+3.74%) |
Dec 31, 2021 | 24.47 | 24.74 | 24.29 | 24.59 | 36,872 | +0.12(+0.49%) |
Dec 30, 2021 | 24.51 | 24.68 | 24.23 | 24.47 | 55,932 | -0.03(-0.13%) |
Dec 29, 2021 | 24.59 | 24.59 | 24.29 | 24.50 | 26,340 | -0.10(-0.43%) |
Dec 28, 2021 | 24.40 | 24.64 | 24.25 | 24.61 | 38,085 | +0.26(+1.06%) |
Dec 27, 2021 | 23.86 | 24.43 | 23.86 | 24.35 | 47,066 | +0.44(+1.86%) |
Dec 23, 2021 | 23.82 | 23.99 | 23.77 | 23.91 | 53,718 | +0.20(+0.85%) |
Dec 22, 2021 | 23.84 | 23.90 | 23.56 | 23.70 | 35,157 | +0.03(+0.14%) |
Dec 21, 2021 | 23.21 | 24.14 | 23.17 | 23.67 | 36,022 | +0.60(+2.59%) |
Dec 20, 2021 | 23.61 | 23.61 | 22.76 | 23.07 | 36,735 | -0.79(-3.31%) |
Dec 17, 2021 | 23.99 | 23.99 | 23.46 | 23.86 | 24,671 | -0.15(-0.64%) |
Dec 16, 2021 | 24.19 | 24.57 | 23.81 | 24.02 | 21,652 | -0.05(-0.20%) |
Dec 15, 2021 | 23.96 | 24.09 | 23.46 | 24.07 | 35,872 | +0.10(+0.44%) |
Dec 14, 2021 | 23.83 | 24.39 | 23.62 | 23.96 | 51,052 | -0.14(-0.57%) |
Dec 13, 2021 | 24.85 | 24.99 | 24.07 | 24.10 | 24,997 | -0.80(-3.21%) |
Dec 10, 2021 | 25.08 | 25.08 | 24.46 | 24.90 | 23,779 | -0.03(-0.13%) |
Dec 09, 2021 | 25.28 | 25.28 | 24.80 | 24.93 | 16,416 | -0.34(-1.34%) |
Dec 08, 2021 | 25.16 | 25.48 | 25.07 | 25.27 | 112,436 | +0.33(+1.33%) |
Dec 07, 2021 | 24.16 | 24.96 | 24.16 | 24.94 | 83,642 | +1.02(+4.25%) |
Dec 06, 2021 | 23.72 | 24.16 | 23.63 | 23.92 | 35,599 | +0.27(+1.13%) |
Dec 03, 2021 | 24.24 | 24.52 | 23.60 | 23.66 | 31,671 | -0.30(-1.25%) |
Dec 02, 2021 | 23.76 | 24.36 | 23.75 | 23.95 | 55,544 | +0.19(+0.78%) |