Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.78 | 29.84 | 28.40 | 29.68 | 363,463 | +0.29(+0.97%) |
Feb 25, 2022 | 28.59 | 29.53 | 28.62 | 29.40 | 288,512 | +1.10(+3.88%) |
Feb 24, 2022 | 27.95 | 28.38 | 27.45 | 28.30 | 320,434 | -0.39(-1.36%) |
Feb 23, 2022 | 29.62 | 29.84 | 28.65 | 28.69 | 182,612 | -0.64(-2.18%) |
Feb 22, 2022 | 29.74 | 29.82 | 29.14 | 29.33 | 241,409 | -0.35(-1.19%) |
Feb 18, 2022 | 29.68 | 0 | -0.04(-0.13%) | |||
Feb 17, 2022 | 29.50 | 29.73 | 28.96 | 29.72 | 349,667 | -0.11(-0.38%) |
Feb 16, 2022 | 29.63 | 30.03 | 29.63 | 29.84 | 204,912 | +0.11(+0.35%) |
Feb 15, 2022 | 29.21 | 29.84 | 29.21 | 29.73 | 213,400 | +0.83(+2.87%) |
Feb 14, 2022 | 29.29 | 29.59 | 28.73 | 28.90 | 235,262 | -0.25(-0.85%) |
Feb 11, 2022 | 29.05 | 29.62 | 28.91 | 29.15 | 223,805 | -0.04(-0.13%) |
Feb 10, 2022 | 28.75 | 29.32 | 28.63 | 29.19 | 332,784 | +0.22(+0.76%) |
Feb 09, 2022 | 29.39 | 29.57 | 28.74 | 28.97 | 189,787 | -0.51(-1.72%) |
Feb 08, 2022 | 29.16 | 29.61 | 29.04 | 29.47 | 244,835 | +0.53(+1.84%) |
Feb 07, 2022 | 28.80 | 28.99 | 28.53 | 28.94 | 210,777 | +0.03(+0.10%) |
Feb 04, 2022 | 28.63 | 29.04 | 28.35 | 28.91 | 212,420 | +0.29(+1.03%) |
Feb 03, 2022 | 28.87 | 28.53 | 28.62 | 350,888 | -0.14(-0.50%) | |
Feb 02, 2022 | 28.35 | 28.82 | 28.06 | 28.76 | 364,724 | +0.29(+1.00%) |
Feb 01, 2022 | 28.02 | 28.53 | 27.79 | 28.47 | 288,434 | +0.34(+1.22%) |
Jan 31, 2022 | 27.21 | 28.14 | 28.13 | 348,826 | +0.64(+2.32%) | |
Jan 28, 2022 | 27.52 | 27.59 | 26.62 | 27.49 | 330,259 | -0.22(-0.79%) |
Jan 27, 2022 | 28.38 | 28.76 | 27.27 | 27.71 | 501,832 | -0.17(-0.61%) |
Jan 26, 2022 | 28.52 | 28.75 | 27.72 | 27.88 | 433,530 | -0.37(-1.31%) |
Jan 25, 2022 | 28.14 | 28.72 | 27.56 | 28.26 | 295,294 | -0.14(-0.50%) |
Jan 24, 2022 | 27.96 | 28.61 | 27.43 | 28.40 | 420,453 | +0.30(+1.08%) |
Jan 21, 2022 | 28.84 | 29.71 | 28.09 | 28.09 | 577,507 | -0.78(-2.70%) |
Jan 20, 2022 | 28.54 | 30.21 | 28.24 | 28.87 | 442,696 | +0.64(+2.26%) |
Jan 19, 2022 | 29.29 | 29.29 | 28.23 | 28.24 | 185,235 | -0.96(-3.29%) |
Jan 18, 2022 | 29.71 | 29.90 | 29.12 | 29.20 | 197,582 | -0.55(-1.85%) |
Jan 14, 2022 | 29.75 | 0 | +0.53(+1.82%) | |||
Jan 13, 2022 | 29.47 | 29.71 | 29.05 | 29.22 | 159,373 | -0.05(-0.16%) |
Jan 12, 2022 | 29.40 | 29.43 | 29.00 | 29.26 | 221,185 | +0.08(+0.26%) |
Jan 11, 2022 | 29.18 | 29.36 | 28.76 | 29.19 | 159,992 | -0.02(-0.07%) |
Jan 10, 2022 | 29.28 | 29.45 | 28.64 | 29.21 | 239,163 | +0.20(+0.69%) |
Jan 07, 2022 | 28.84 | 29.08 | 28.61 | 29.01 | 133,712 | +0.13(+0.46%) |
Jan 06, 2022 | 28.16 | 29.11 | 28.13 | 28.87 | 188,034 | +1.07(+3.86%) |
Jan 05, 2022 | 28.34 | 28.52 | 27.74 | 27.80 | 236,777 | -0.19(-0.68%) |
Jan 04, 2022 | 27.87 | 28.53 | 27.87 | 27.99 | 207,822 | +0.29(+1.06%) |
Jan 03, 2022 | 27.29 | 28.06 | 27.29 | 27.69 | 172,509 | +0.67(+2.46%) |
Dec 31, 2021 | 27.06 | 27.22 | 26.73 | 27.03 | 126,140 | -0.07(-0.25%) |
Dec 30, 2021 | 27.12 | 27.39 | 26.92 | 27.10 | 214,472 | -0.08(-0.28%) |
Dec 29, 2021 | 27.39 | 27.40 | 26.95 | 27.17 | 124,211 | -0.09(-0.31%) |
Dec 28, 2021 | 27.20 | 27.45 | 27.08 | 27.26 | 148,509 | -0.05(-0.17%) |
Dec 27, 2021 | 26.98 | 27.31 | 26.70 | 27.30 | 110,556 | +0.33(+1.23%) |
Dec 23, 2021 | 27.12 | 27.24 | 26.89 | 26.97 | 111,065 | +0.02(+0.07%) |
Dec 22, 2021 | 26.53 | 26.95 | 26.37 | 26.95 | 125,572 | +0.43(+1.61%) |
Dec 21, 2021 | 26.00 | 26.57 | 26.00 | 26.53 | 171,106 | +0.85(+3.30%) |
Dec 20, 2021 | 25.96 | 26.00 | 25.09 | 25.68 | 291,709 | -0.82(-3.09%) |
Dec 17, 2021 | 26.65 | 26.65 | 25.71 | 26.50 | 1,513,885 | -0.38(-1.41%) |
Dec 16, 2021 | 26.91 | 27.39 | 26.53 | 26.88 | 441,767 | +0.25(+0.93%) |
Dec 15, 2021 | 26.28 | 27.22 | 25.95 | 26.63 | 849,292 | +0.41(+1.56%) |
Dec 14, 2021 | 25.79 | 26.67 | 25.64 | 26.22 | 383,658 | +0.45(+1.73%) |
Dec 13, 2021 | 26.01 | 26.35 | 25.49 | 25.77 | 357,941 | -0.51(-1.95%) |
Dec 10, 2021 | 26.31 | 26.34 | 25.79 | 26.29 | 154,771 | +0.23(+0.88%) |
Dec 09, 2021 | 25.86 | 26.22 | 25.57 | 26.06 | 152,258 | -0.07(-0.25%) |
Dec 08, 2021 | 26.25 | 26.51 | 25.89 | 26.13 | 148,151 | -0.13(-0.51%) |
Dec 07, 2021 | 26.74 | 26.74 | 26.06 | 26.26 | 242,794 | -0.27(-1.00%) |
Dec 06, 2021 | 26.36 | 27.27 | 26.33 | 26.53 | 307,409 | +0.62(+2.39%) |
Dec 03, 2021 | 26.25 | 26.25 | 25.61 | 25.91 | 327,819 | -0.14(-0.55%) |
Dec 02, 2021 | 25.38 | 26.45 | 25.31 | 26.05 | 306,566 | +0.97(+3.87%) |