Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.06 | 30.55 | 29.99 | 30.42 | 97,205 | +0.15(+0.50%) |
Feb 25, 2022 | 29.60 | 30.32 | 29.82 | 30.27 | 59,549 | +0.79(+2.69%) |
Feb 24, 2022 | 29.28 | 29.65 | 28.90 | 29.48 | 83,723 | -0.69(-2.30%) |
Feb 23, 2022 | 30.58 | 30.84 | 30.11 | 30.17 | 57,870 | -0.23(-0.76%) |
Feb 22, 2022 | 30.55 | 30.66 | 30.31 | 30.40 | 185,253 | -0.12(-0.38%) |
Feb 18, 2022 | 30.52 | 0 | +0.11(+0.35%) | |||
Feb 17, 2022 | 30.42 | 30.44 | 30.14 | 30.41 | 72,130 | -0.24(-0.78%) |
Feb 16, 2022 | 30.44 | 30.83 | 30.38 | 30.65 | 54,074 | +0.11(+0.35%) |
Feb 15, 2022 | 30.46 | 30.80 | 30.35 | 30.55 | 46,628 | +0.28(+0.94%) |
Feb 14, 2022 | 30.54 | 30.80 | 30.20 | 30.26 | 61,509 | -0.09(-0.29%) |
Feb 11, 2022 | 30.18 | 30.64 | 30.15 | 30.35 | 48,835 | +0.05(+0.18%) |
Feb 10, 2022 | 30.34 | 31.13 | 29.99 | 30.30 | 77,779 | -0.04(-0.12%) |
Feb 09, 2022 | 30.80 | 30.84 | 30.23 | 30.33 | 93,957 | -0.45(-1.45%) |
Feb 08, 2022 | 30.39 | 30.85 | 30.31 | 30.78 | 66,165 | +0.53(+1.74%) |
Feb 07, 2022 | 30.35 | 31.04 | 30.15 | 30.25 | 48,042 | -0.06(-0.21%) |
Feb 04, 2022 | 30.55 | 30.66 | 30.07 | 30.31 | 86,562 | -0.11(-0.35%) |
Feb 03, 2022 | 30.17 | 30.62 | 30.42 | 61,496 | +0.33(+1.09%) | |
Feb 02, 2022 | 30.10 | 30.15 | 29.62 | 30.09 | 75,451 | -0.03(-0.09%) |
Feb 01, 2022 | 30.03 | 30.27 | 29.63 | 30.12 | 60,911 | -0.06(-0.21%) |
Jan 31, 2022 | 29.89 | 30.35 | 30.18 | 127,458 | -0.16(-0.53%) | |
Jan 28, 2022 | 30.20 | 30.37 | 29.55 | 30.34 | 70,038 | +0.08(+0.26%) |
Jan 27, 2022 | 30.72 | 30.90 | 30.03 | 30.26 | 71,955 | -0.44(-1.42%) |
Jan 26, 2022 | 31.85 | 32.57 | 30.50 | 30.70 | 73,521 | -1.09(-3.42%) |
Jan 25, 2022 | 33.03 | 33.03 | 30.60 | 31.78 | 72,066 | +1.55(+5.12%) |
Jan 24, 2022 | 29.67 | 30.51 | 29.66 | 30.23 | 70,511 | +0.36(+1.19%) |
Jan 21, 2022 | 29.73 | 30.63 | 29.73 | 29.88 | 92,882 | -0.08(-0.27%) |
Jan 20, 2022 | 30.60 | 30.75 | 29.90 | 29.96 | 55,348 | -0.64(-2.09%) |
Jan 19, 2022 | 31.17 | 31.17 | 30.51 | 30.60 | 78,830 | -0.43(-1.38%) |
Jan 18, 2022 | 31.61 | 31.75 | 30.97 | 31.03 | 68,516 | -0.60(-1.89%) |
Jan 14, 2022 | 31.62 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.03 | 31.65 | 31.03 | 31.62 | 50,130 | +0.56(+1.81%) |
Jan 12, 2022 | 31.21 | 31.43 | 30.90 | 31.06 | 53,477 | -0.10(-0.31%) |
Jan 11, 2022 | 31.32 | 31.32 | 30.83 | 31.16 | 98,790 | -0.19(-0.60%) |
Jan 10, 2022 | 31.53 | 31.69 | 31.10 | 31.35 | 52,251 | -0.07(-0.23%) |
Jan 07, 2022 | 31.16 | 31.54 | 31.06 | 31.42 | 40,990 | +0.31(+1.00%) |
Jan 06, 2022 | 30.89 | 31.14 | 30.80 | 31.11 | 44,266 | +0.45(+1.48%) |
Jan 05, 2022 | 30.62 | 30.97 | 30.54 | 30.65 | 49,447 | +0.04(+0.12%) |
Jan 04, 2022 | 30.40 | 30.93 | 30.40 | 30.62 | 50,369 | +0.39(+1.30%) |
Jan 03, 2022 | 29.90 | 30.70 | 29.79 | 30.23 | 68,192 | +0.57(+1.92%) |
Dec 31, 2021 | 29.58 | 29.75 | 29.40 | 29.66 | 55,038 | +0.12(+0.39%) |
Dec 30, 2021 | 29.72 | 29.88 | 29.50 | 29.54 | 41,651 | -0.18(-0.60%) |
Dec 29, 2021 | 29.58 | 29.79 | 29.54 | 29.72 | 42,889 | +0.11(+0.36%) |
Dec 28, 2021 | 29.46 | 29.81 | 29.46 | 29.61 | 39,097 | +0.13(+0.45%) |
Dec 27, 2021 | 29.40 | 29.58 | 29.01 | 29.48 | 36,502 | +0.15(+0.52%) |
Dec 23, 2021 | 29.35 | 29.69 | 29.24 | 29.33 | 32,124 | +0.13(+0.46%) |
Dec 22, 2021 | 28.91 | 29.19 | 28.85 | 29.19 | 49,336 | +0.21(+0.74%) |
Dec 21, 2021 | 29.15 | 29.49 | 28.93 | 28.98 | 58,990 | +0.04(+0.15%) |
Dec 20, 2021 | 28.79 | 29.46 | 28.43 | 28.93 | 95,714 | +0.03(+0.09%) |
Dec 17, 2021 | 29.19 | 29.56 | 28.24 | 28.91 | 438,823 | -0.21(-0.73%) |
Dec 16, 2021 | 28.83 | 29.49 | 28.79 | 29.12 | 99,659 | +0.63(+2.22%) |
Dec 15, 2021 | 28.49 | 29.20 | 28.29 | 28.49 | 228,347 | -0.09(-0.31%) |
Dec 14, 2021 | 28.68 | 29.38 | 28.31 | 28.58 | 178,351 | -0.10(-0.34%) |
Dec 13, 2021 | 29.35 | 29.35 | 28.58 | 28.68 | 110,559 | -0.79(-2.69%) |
Dec 10, 2021 | 29.04 | 29.50 | 28.94 | 29.47 | 196,431 | +0.42(+1.44%) |
Dec 09, 2021 | 29.01 | 29.31 | 28.81 | 29.05 | 62,234 | -0.04(-0.12%) |
Dec 08, 2021 | 29.34 | 29.58 | 29.02 | 29.09 | 54,017 | -0.24(-0.82%) |
Dec 07, 2021 | 29.58 | 29.58 | 29.22 | 29.33 | 68,123 | -0.04(-0.12%) |
Dec 06, 2021 | 29.03 | 29.79 | 29.03 | 29.36 | 71,615 | +0.53(+1.82%) |
Dec 03, 2021 | 29.35 | 29.35 | 28.74 | 28.84 | 62,345 | -0.32(-1.10%) |
Dec 02, 2021 | 28.77 | 29.43 | 28.20 | 29.16 | 58,901 | +0.62(+2.18%) |