Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.11 | 28.78 | 28.09 | 28.78 | 6,760 | +0.59(+2.10%) |
Feb 25, 2022 | 28.20 | 28.19 | 28.18 | 28.19 | 4,169 | +0.20(+0.72%) |
Feb 24, 2022 | 28.03 | 28.12 | 27.95 | 27.99 | 10,682 | +0.14(+0.50%) |
Feb 23, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 347 | +0.36(+1.30%) |
Feb 22, 2022 | 27.40 | 27.60 | 27.40 | 27.49 | 6,141 | +0.31(+1.13%) |
Feb 18, 2022 | 27.19 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 27.49 | 27.49 | 27.17 | 27.20 | 16,950 | -0.55(-1.98%) |
Feb 16, 2022 | 27.76 | 27.96 | 27.74 | 27.75 | 4,160 | -0.21(-0.74%) |
Feb 15, 2022 | 27.91 | 27.96 | 27.87 | 27.96 | 2,176 | +0.02(+0.08%) |
Feb 14, 2022 | 27.75 | 27.95 | 27.75 | 27.94 | 3,715 | +0.36(+1.29%) |
Feb 11, 2022 | 28.01 | 28.02 | 27.55 | 27.58 | 3,950 | -0.44(-1.57%) |
Feb 10, 2022 | 27.98 | 28.14 | 27.98 | 28.02 | 7,753 | +0.14(+0.51%) |
Feb 09, 2022 | 27.94 | 27.94 | 27.79 | 27.88 | 5,754 | -0.10(-0.37%) |
Feb 08, 2022 | 27.84 | 27.98 | 27.82 | 27.98 | 8,272 | +0.34(+1.24%) |
Feb 07, 2022 | 27.49 | 27.64 | 27.44 | 27.64 | 18,398 | -0.14(-0.50%) |
Feb 04, 2022 | 27.67 | 27.81 | 27.60 | 27.78 | 12,358 | +0.27(+0.96%) |
Feb 03, 2022 | 27.80 | 27.51 | 27.51 | 2,901 | -0.25(-0.92%) | |
Feb 02, 2022 | 27.79 | 27.79 | 27.64 | 27.77 | 12,210 | -0.14(-0.51%) |
Feb 01, 2022 | 28.24 | 28.24 | 27.91 | 27.91 | 1,080 | -0.34(-1.22%) |
Jan 31, 2022 | 28.14 | 28.25 | 28.09 | 28.25 | 7,522 | +0.15(+0.54%) |
Jan 28, 2022 | 28.18 | 28.18 | 28.04 | 28.10 | 5,126 | +0.17(+0.62%) |
Jan 27, 2022 | 28.05 | 28.05 | 27.84 | 27.93 | 20,249 | +0.05(+0.17%) |
Jan 26, 2022 | 27.86 | 27.93 | 27.80 | 27.88 | 1,435 | -0.05(-0.18%) |
Jan 25, 2022 | 28.08 | 28.08 | 27.93 | 27.93 | 14,741 | -0.23(-0.81%) |
Jan 24, 2022 | 27.66 | 28.16 | 27.66 | 28.16 | 43,855 | +0.30(+1.10%) |
Jan 21, 2022 | 27.49 | 27.85 | 27.42 | 27.85 | 11,959 | +0.19(+0.69%) |
Jan 20, 2022 | 27.81 | 27.95 | 27.66 | 27.66 | 2,677 | -0.13(-0.45%) |
Jan 19, 2022 | 28.23 | 28.23 | 27.79 | 27.79 | 3,832 | -0.40(-1.42%) |
Jan 18, 2022 | 28.04 | 28.19 | 28.03 | 28.19 | 16,439 | +0.20(+0.71%) |
Jan 14, 2022 | 27.99 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 28.03 | 28.12 | 27.87 | 27.93 | 8,226 | -0.19(-0.66%) |
Jan 12, 2022 | 28.45 | 28.48 | 28.11 | 28.11 | 2,997 | -0.47(-1.65%) |
Jan 11, 2022 | 28.32 | 28.62 | 28.31 | 28.58 | 12,409 | +0.33(+1.18%) |
Jan 10, 2022 | 28.27 | 28.28 | 28.10 | 28.25 | 11,871 | -0.05(-0.16%) |
Jan 07, 2022 | 28.11 | 28.30 | 28.11 | 28.30 | 8,026 | +0.25(+0.90%) |
Jan 06, 2022 | 28.22 | 28.22 | 27.88 | 28.05 | 11,044 | -0.34(-1.21%) |
Jan 05, 2022 | 28.76 | 28.76 | 28.39 | 28.39 | 6,473 | -0.48(-1.67%) |
Jan 04, 2022 | 29.32 | 29.33 | 28.87 | 28.87 | 11,272 | -0.34(-1.17%) |
Jan 03, 2022 | 29.05 | 29.21 | 29.03 | 29.21 | 4,704 | +0.36(+1.25%) |
Dec 31, 2021 | 29.16 | 29.16 | 28.79 | 28.85 | 9,388 | -0.37(-1.27%) |
Dec 30, 2021 | 29.09 | 29.23 | 28.99 | 29.23 | 3,969 | +0.31(+1.06%) |
Dec 29, 2021 | 28.72 | 28.92 | 28.64 | 28.92 | 21,324 | +0.20(+0.71%) |
Dec 28, 2021 | 28.76 | 28.80 | 28.71 | 28.72 | 45,370 | +0.03(+0.10%) |
Dec 27, 2021 | 28.41 | 28.69 | 28.41 | 28.69 | 3,537 | +0.28(+0.98%) |
Dec 23, 2021 | 28.36 | 28.43 | 28.35 | 28.41 | 7,989 | +0.02(+0.06%) |
Dec 22, 2021 | 28.23 | 28.44 | 28.23 | 28.39 | 6,784 | +0.08(+0.28%) |
Dec 21, 2021 | 27.95 | 28.31 | 27.95 | 28.31 | 9,015 | +0.50(+1.78%) |
Dec 20, 2021 | 27.55 | 27.82 | 27.50 | 27.82 | 30,495 | +0.22(+0.80%) |
Dec 17, 2021 | 27.73 | 27.73 | 27.59 | 27.60 | 35,274 | -0.19(-0.70%) |
Dec 16, 2021 | 27.96 | 27.96 | 27.69 | 27.79 | 11,064 | -0.07(-0.26%) |
Dec 15, 2021 | 27.76 | 27.86 | 27.46 | 27.86 | 8,460 | +0.27(+0.98%) |
Dec 14, 2021 | 27.69 | 27.72 | 27.46 | 27.59 | 124,814 | -0.12(-0.45%) |
Dec 13, 2021 | 27.99 | 27.99 | 27.72 | 27.72 | 13,654 | -0.38(-1.36%) |
Dec 10, 2021 | 28.01 | 28.16 | 28.01 | 28.10 | 17,169 | -0.07(-0.26%) |
Dec 09, 2021 | 28.50 | 28.52 | 28.16 | 28.17 | 11,678 | -0.37(-1.31%) |
Dec 08, 2021 | 28.36 | 28.58 | 28.36 | 28.54 | 19,965 | +0.27(+0.96%) |
Dec 07, 2021 | 28.20 | 28.30 | 28.13 | 28.27 | 17,806 | +0.20(+0.72%) |
Dec 06, 2021 | 28.18 | 28.22 | 28.07 | 28.07 | 2,782 | +0.02(+0.05%) |
Dec 03, 2021 | 28.49 | 28.49 | 28.05 | 28.05 | 6,863 | -0.42(-1.49%) |
Dec 02, 2021 | 27.99 | 28.51 | 27.99 | 28.48 | 12,730 | +0.46(+1.63%) |