Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.96 | 30.18 | 29.96 | 30.18 | 19,682 | +0.04(+0.14%) |
Feb 25, 2022 | 29.99 | 30.20 | 30.07 | 30.14 | 7,585 | +0.26(+0.88%) |
Feb 24, 2022 | 29.11 | 29.93 | 29.11 | 29.88 | 53,419 | +0.15(+0.49%) |
Feb 23, 2022 | 29.93 | 29.94 | 29.66 | 29.73 | 55,423 | -0.19(-0.64%) |
Feb 22, 2022 | 29.96 | 30.00 | 29.78 | 29.92 | 33,256 | -0.12(-0.38%) |
Feb 18, 2022 | 30.04 | 0 | -0.06(-0.22%) | |||
Feb 17, 2022 | 30.19 | 30.25 | 30.10 | 30.10 | 5,376 | -0.30(-1.00%) |
Feb 16, 2022 | 30.30 | 30.40 | 30.26 | 30.40 | 3,791 | +0.08(+0.25%) |
Feb 15, 2022 | 30.23 | 30.33 | 30.23 | 30.33 | 29,016 | +0.18(+0.61%) |
Feb 14, 2022 | 30.18 | 30.18 | 30.02 | 30.14 | 7,936 | -0.05(-0.15%) |
Feb 11, 2022 | 30.39 | 30.41 | 30.16 | 30.19 | 12,623 | -0.20(-0.66%) |
Feb 10, 2022 | 30.62 | 30.62 | 30.39 | 30.39 | 12,030 | -0.23(-0.75%) |
Feb 09, 2022 | 30.60 | 30.64 | 30.58 | 30.62 | 2,881 | +0.14(+0.45%) |
Feb 08, 2022 | 30.38 | 30.48 | 30.38 | 30.48 | 6,279 | +0.11(+0.38%) |
Feb 07, 2022 | 30.37 | 30.43 | 30.36 | 30.37 | 2,026 | -0.02(-0.07%) |
Feb 04, 2022 | 30.34 | 30.43 | 30.25 | 30.39 | 3,930 | +0.01(+0.02%) |
Feb 03, 2022 | 30.47 | 30.47 | 30.38 | 30.38 | 829 | -0.24(-0.79%) |
Feb 02, 2022 | 30.55 | 30.62 | 30.51 | 30.62 | 6,352 | +0.13(+0.41%) |
Feb 01, 2022 | 30.40 | 30.49 | 30.34 | 30.49 | 9,445 | +0.09(+0.30%) |
Jan 31, 2022 | 30.31 | 30.40 | 30.29 | 30.40 | 30,067 | +0.22(+0.74%) |
Jan 28, 2022 | 29.89 | 30.11 | 29.89 | 30.18 | 55,480 | +0.25(+0.84%) |
Jan 27, 2022 | 30.05 | 30.20 | 29.82 | 29.93 | 16,373 | -0.02(-0.07%) |
Jan 26, 2022 | 30.04 | 30.18 | 29.87 | 29.95 | 539,468 | +0.03(+0.10%) |
Jan 25, 2022 | 29.99 | 30.01 | 29.75 | 29.92 | 154,643 | -0.13(-0.42%) |
Jan 24, 2022 | 29.78 | 30.05 | 29.54 | 30.05 | 116,143 | -0.06(-0.20%) |
Jan 21, 2022 | 30.28 | 30.28 | 30.03 | 30.11 | 644,529 | -0.21(-0.69%) |
Jan 20, 2022 | 30.58 | 30.58 | 30.32 | 30.32 | 6,608 | -0.12(-0.41%) |
Jan 19, 2022 | 30.62 | 30.63 | 30.42 | 30.44 | 19,743 | -0.07(-0.24%) |
Jan 18, 2022 | 30.60 | 30.60 | 30.48 | 30.52 | 10,765 | -0.16(-0.52%) |
Jan 14, 2022 | 30.67 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 30.73 | 30.82 | 30.65 | 30.66 | 29,566 | -0.13(-0.41%) |
Jan 12, 2022 | 30.73 | 30.79 | 30.70 | 30.79 | 35,308 | +0.03(+0.08%) |
Jan 11, 2022 | 30.63 | 30.76 | 30.63 | 30.76 | 5,958 | +0.09(+0.30%) |
Jan 10, 2022 | 30.57 | 30.67 | 30.53 | 30.67 | 4,980 | -0.04(-0.12%) |
Jan 07, 2022 | 30.62 | 30.72 | 30.62 | 30.71 | 15,213 | +0.02(+0.07%) |
Jan 06, 2022 | 30.62 | 30.73 | 30.62 | 30.69 | 15,898 | -0.02(-0.07%) |
Jan 05, 2022 | 30.81 | 30.84 | 30.69 | 30.71 | 7,611 | -0.12(-0.39%) |
Jan 04, 2022 | 30.85 | 30.88 | 30.81 | 30.83 | 18,518 | -0.02(-0.06%) |
Jan 03, 2022 | 30.82 | 30.86 | 30.75 | 30.85 | 91,555 | +0.02(+0.06%) |
Dec 31, 2021 | 30.75 | 30.86 | 30.74 | 30.83 | 170,385 | +0.02(+0.07%) |
Dec 30, 2021 | 30.80 | 30.88 | 30.79 | 30.81 | 14,835 | +0.03(+0.10%) |
Dec 29, 2021 | 30.75 | 30.82 | 30.75 | 30.78 | 43,203 | -0.04(-0.13%) |
Dec 28, 2021 | 30.83 | 30.83 | 30.75 | 30.82 | 3,151 | +0.02(+0.06%) |
Dec 27, 2021 | 30.73 | 30.80 | 30.68 | 30.80 | 13,154 | +0.16(+0.52%) |
Dec 23, 2021 | 30.67 | 30.75 | 30.64 | 30.64 | 333,589 | +0.05(+0.16%) |
Dec 22, 2021 | 30.48 | 30.61 | 30.48 | 30.59 | 19,011 | +0.09(+0.29%) |
Dec 21, 2021 | 30.37 | 30.54 | 30.37 | 30.50 | 34,651 | +0.18(+0.60%) |
Dec 20, 2021 | 30.00 | 30.32 | 30.00 | 30.32 | 23,192 | -0.12(-0.38%) |
Dec 17, 2021 | 30.41 | 30.48 | 30.41 | 30.43 | 7,181 | -0.10(-0.33%) |
Dec 16, 2021 | 30.59 | 30.59 | 30.48 | 30.54 | 3,127 | -0.04(-0.14%) |
Dec 15, 2021 | 30.43 | 30.65 | 30.43 | 30.58 | 7,402 | +0.12(+0.41%) |
Dec 14, 2021 | 30.47 | 30.49 | 30.37 | 30.46 | 16,376 | -0.10(-0.33%) |
Dec 13, 2021 | 30.59 | 30.59 | 30.52 | 30.55 | 2,288 | -0.03(-0.11%) |
Dec 10, 2021 | 30.62 | 30.62 | 30.56 | 30.59 | 3,890 | +0.05(+0.16%) |
Dec 09, 2021 | 30.55 | 30.61 | 30.54 | 30.54 | 4,130 | -0.05(-0.17%) |
Dec 08, 2021 | 30.64 | 30.64 | 30.50 | 30.59 | 24,278 | +0.08(+0.27%) |
Dec 07, 2021 | 30.50 | 30.55 | 30.47 | 30.51 | 21,763 | +0.21(+0.70%) |
Dec 06, 2021 | 30.28 | 30.37 | 30.26 | 30.30 | 4,962 | +0.21(+0.68%) |
Dec 03, 2021 | 30.19 | 30.19 | 30.02 | 30.09 | 4,029 | -0.16(-0.54%) |
Dec 02, 2021 | 30.17 | 30.28 | 30.17 | 30.25 | 3,079 | +0.16(+0.54%) |