Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.22 | 27.43 | 26.90 | 27.04 | 46,622 | -0.41(-1.49%) |
Feb 25, 2022 | 26.91 | 27.49 | 27.29 | 27.45 | 27,162 | +1.49(+5.74%) |
Feb 24, 2022 | 25.80 | 26.40 | 25.44 | 25.96 | 36,453 | -1.00(-3.71%) |
Feb 23, 2022 | 27.14 | 27.25 | 26.95 | 26.96 | 28,166 | -0.35(-1.28%) |
Feb 22, 2022 | 27.40 | 27.43 | 27.12 | 27.31 | 21,804 | -0.51(-1.83%) |
Feb 18, 2022 | 27.82 | 0 | -0.76(-2.66%) | |||
Feb 17, 2022 | 28.64 | 28.72 | 28.52 | 28.58 | 22,755 | -0.08(-0.28%) |
Feb 16, 2022 | 28.55 | 28.77 | 28.52 | 28.66 | 13,976 | +0.78(+2.80%) |
Feb 15, 2022 | 27.80 | 27.94 | 27.71 | 27.88 | 63,479 | +1.06(+3.95%) |
Feb 14, 2022 | 26.95 | 26.96 | 26.64 | 26.82 | 19,847 | -0.41(-1.51%) |
Feb 11, 2022 | 27.83 | 27.84 | 27.23 | 27.23 | 11,571 | -0.57(-2.05%) |
Feb 10, 2022 | 27.87 | 28.19 | 27.79 | 27.80 | 14,304 | -0.45(-1.59%) |
Feb 09, 2022 | 28.38 | 28.38 | 28.23 | 28.25 | 13,049 | +0.69(+2.50%) |
Feb 08, 2022 | 27.27 | 27.56 | 27.26 | 27.56 | 17,202 | +0.64(+2.38%) |
Feb 07, 2022 | 27.36 | 27.36 | 26.92 | 26.92 | 23,270 | -0.77(-2.78%) |
Feb 04, 2022 | 27.56 | 27.78 | 27.52 | 27.69 | 14,140 | -0.51(-1.81%) |
Feb 03, 2022 | 28.01 | 28.32 | 28.20 | 12,824 | -0.32(-1.12%) | |
Feb 02, 2022 | 28.58 | 28.73 | 28.41 | 28.52 | 8,029 | +0.19(+0.67%) |
Feb 01, 2022 | 28.39 | 28.39 | 28.18 | 28.33 | 27,518 | +0.62(+2.24%) |
Jan 31, 2022 | 27.30 | 27.72 | 27.30 | 27.71 | 35,815 | +0.66(+2.44%) |
Jan 28, 2022 | 26.81 | 27.05 | 26.68 | 27.05 | 15,457 | -0.01(-0.04%) |
Jan 27, 2022 | 27.29 | 27.39 | 27.00 | 27.06 | 42,577 | -0.29(-1.06%) |
Jan 26, 2022 | 27.90 | 27.92 | 27.23 | 27.35 | 40,444 | -0.42(-1.51%) |
Jan 25, 2022 | 27.64 | 27.84 | 27.41 | 27.77 | 24,195 | -0.53(-1.87%) |
Jan 24, 2022 | 28.10 | 28.36 | 27.56 | 28.30 | 25,283 | -0.53(-1.84%) |
Jan 21, 2022 | 29.14 | 29.14 | 28.83 | 28.83 | 27,596 | -0.26(-0.89%) |
Jan 20, 2022 | 29.59 | 29.62 | 29.09 | 29.09 | 10,518 | -0.37(-1.26%) |
Jan 19, 2022 | 29.78 | 29.78 | 29.43 | 29.46 | 6,549 | -0.36(-1.21%) |
Jan 18, 2022 | 29.93 | 30.06 | 29.75 | 29.82 | 15,601 | -0.41(-1.36%) |
Jan 14, 2022 | 30.23 | 0 | +0.19(+0.63%) | |||
Jan 13, 2022 | 30.21 | 30.41 | 30.03 | 30.04 | 21,584 | -0.55(-1.80%) |
Jan 12, 2022 | 30.38 | 30.59 | 30.38 | 30.59 | 5,135 | -0.05(-0.16%) |
Jan 11, 2022 | 30.40 | 30.81 | 30.40 | 30.64 | 8,064 | +0.10(+0.33%) |
Jan 10, 2022 | 30.21 | 30.54 | 30.21 | 30.54 | 12,529 | +0.35(+1.16%) |
Jan 07, 2022 | 29.90 | 30.22 | 29.79 | 30.19 | 81,396 | -0.60(-1.95%) |
Jan 06, 2022 | 30.65 | 30.84 | 30.58 | 30.79 | 4,821 | +0.11(+0.36%) |
Jan 05, 2022 | 30.95 | 30.95 | 30.48 | 30.68 | 8,355 | -0.48(-1.52%) |
Jan 04, 2022 | 31.15 | 31.21 | 31.07 | 31.16 | 7,201 | -0.16(-0.53%) |
Jan 03, 2022 | 31.41 | 31.55 | 31.28 | 31.32 | 6,272 | +0.02(+0.06%) |
Dec 31, 2021 | 31.28 | 31.39 | 31.21 | 31.30 | 5,756 | +0.20(+0.64%) |
Dec 30, 2021 | 31.16 | 31.17 | 31.10 | 31.10 | 24,951 | +0.04(+0.14%) |
Dec 29, 2021 | 30.93 | 31.06 | 30.90 | 31.06 | 2,965 | +0.12(+0.37%) |
Dec 28, 2021 | 30.83 | 30.94 | 30.78 | 30.94 | 6,550 | +0.05(+0.16%) |
Dec 27, 2021 | 30.72 | 30.89 | 30.66 | 30.89 | 9,708 | +0.40(+1.31%) |
Dec 23, 2021 | 30.38 | 30.54 | 30.37 | 30.49 | 10,035 | +0.44(+1.46%) |
Dec 22, 2021 | 29.89 | 30.05 | 29.89 | 30.05 | 8,150 | +0.87(+2.98%) |
Dec 21, 2021 | 28.95 | 29.23 | 28.88 | 29.18 | 27,179 | +0.21(+0.72%) |
Dec 20, 2021 | 28.77 | 28.97 | 28.76 | 28.97 | 6,634 | +0.18(+0.63%) |
Dec 17, 2021 | 28.92 | 29.02 | 28.77 | 28.79 | 14,306 | -0.04(-0.14%) |
Dec 16, 2021 | 29.10 | 29.10 | 28.70 | 28.83 | 9,534 | +0.05(+0.17%) |
Dec 15, 2021 | 28.74 | 28.80 | 28.42 | 28.78 | 102,706 | +0.11(+0.37%) |
Dec 14, 2021 | 29.00 | 29.07 | 28.57 | 28.68 | 125,364 | +0.02(+0.05%) |
Dec 13, 2021 | 28.56 | 28.74 | 28.55 | 28.66 | 7,688 | -0.21(-0.73%) |
Dec 10, 2021 | 28.37 | 29.58 | 28.37 | 28.87 | 20,196 | -0.06(-0.21%) |
Dec 09, 2021 | 29.10 | 29.10 | 28.91 | 28.93 | 2,889 | -0.49(-1.67%) |
Dec 08, 2021 | 29.45 | 29.45 | 29.31 | 29.42 | 3,608 | -0.05(-0.17%) |
Dec 07, 2021 | 29.52 | 29.58 | 29.46 | 29.47 | 16,069 | +0.35(+1.20%) |
Dec 06, 2021 | 29.18 | 29.18 | 29.05 | 29.12 | 7,641 | +0.47(+1.64%) |
Dec 03, 2021 | 28.63 | 28.65 | 28.55 | 28.65 | 3,923 | -0.40(-1.36%) |
Dec 02, 2021 | 28.95 | 29.08 | 28.89 | 29.05 | 10,339 | +0.85(+3.00%) |