Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.17 | 27.58 | 26.99 | 27.15 | 18,630 | -0.92(-3.29%) |
Feb 25, 2022 | 27.60 | 28.09 | 27.61 | 28.08 | 16,413 | +0.87(+3.20%) |
Feb 24, 2022 | 26.29 | 27.31 | 26.22 | 27.21 | 81,595 | -0.55(-1.98%) |
Feb 23, 2022 | 28.49 | 28.49 | 27.76 | 27.76 | 5,582 | -0.36(-1.28%) |
Feb 22, 2022 | 28.37 | 28.45 | 27.90 | 28.12 | 42,746 | -0.81(-2.81%) |
Feb 18, 2022 | 28.93 | 0 | -0.30(-1.01%) | |||
Feb 17, 2022 | 29.55 | 29.55 | 29.16 | 29.23 | 3,744 | -0.60(-2.02%) |
Feb 16, 2022 | 29.62 | 29.94 | 29.46 | 29.83 | 5,197 | +0.16(+0.54%) |
Feb 15, 2022 | 29.59 | 29.72 | 29.45 | 29.67 | 5,797 | +0.83(+2.89%) |
Feb 14, 2022 | 29.02 | 29.02 | 28.65 | 28.84 | 19,940 | -0.34(-1.17%) |
Feb 11, 2022 | 29.79 | 29.79 | 29.00 | 29.18 | 5,901 | -0.62(-2.10%) |
Feb 10, 2022 | 29.81 | 30.29 | 29.71 | 29.80 | 12,237 | -0.28(-0.92%) |
Feb 09, 2022 | 30.01 | 30.08 | 30.01 | 30.08 | 6,477 | +0.47(+1.57%) |
Feb 08, 2022 | 29.37 | 29.62 | 29.37 | 29.61 | 4,550 | +0.15(+0.51%) |
Feb 07, 2022 | 29.42 | 29.58 | 29.41 | 29.46 | 16,269 | +0.01(+0.03%) |
Feb 04, 2022 | 29.30 | 29.57 | 29.23 | 29.45 | 21,515 | -0.18(-0.61%) |
Feb 03, 2022 | 29.78 | 29.82 | 29.63 | 29.63 | 5,408 | -0.33(-1.11%) |
Feb 02, 2022 | 30.05 | 30.05 | 29.90 | 29.96 | 10,471 | +0.03(+0.09%) |
Feb 01, 2022 | 29.95 | 29.95 | 29.72 | 29.93 | 2,847 | +0.28(+0.93%) |
Jan 31, 2022 | 29.16 | 29.66 | 29.66 | 16,350 | +0.48(+1.65%) | |
Jan 28, 2022 | 28.87 | 29.19 | 28.77 | 29.18 | 21,500 | +0.05(+0.16%) |
Jan 27, 2022 | 29.43 | 29.48 | 29.05 | 29.13 | 13,395 | -0.18(-0.61%) |
Jan 26, 2022 | 29.69 | 29.82 | 29.18 | 29.31 | 19,442 | +0.15(+0.50%) |
Jan 25, 2022 | 28.93 | 29.16 | 28.78 | 29.16 | 46,207 | -0.15(-0.50%) |
Jan 24, 2022 | 29.02 | 29.33 | 28.40 | 29.31 | 74,261 | -0.44(-1.46%) |
Jan 21, 2022 | 30.00 | 30.00 | 29.72 | 29.74 | 32,903 | -0.47(-1.57%) |
Jan 20, 2022 | 30.45 | 30.59 | 30.22 | 30.22 | 4,959 | -0.13(-0.44%) |
Jan 19, 2022 | 30.55 | 30.58 | 30.35 | 30.35 | 5,899 | +0.09(+0.29%) |
Jan 18, 2022 | 30.48 | 30.48 | 30.26 | 30.26 | 9,737 | -0.58(-1.87%) |
Jan 14, 2022 | 30.84 | 0 | -0.05(-0.15%) | |||
Jan 13, 2022 | 31.22 | 31.24 | 30.89 | 30.89 | 21,148 | -0.18(-0.58%) |
Jan 12, 2022 | 31.00 | 31.10 | 30.97 | 31.07 | 6,534 | +0.22(+0.72%) |
Jan 11, 2022 | 30.58 | 30.85 | 30.56 | 30.85 | 82,184 | +0.37(+1.20%) |
Jan 10, 2022 | 30.33 | 30.49 | 30.22 | 30.48 | 9,634 | -0.25(-0.82%) |
Jan 07, 2022 | 30.62 | 30.75 | 30.62 | 30.73 | 4,737 | +0.03(+0.11%) |
Jan 06, 2022 | 30.85 | 30.85 | 30.66 | 30.70 | 2,256 | -0.17(-0.55%) |
Jan 05, 2022 | 31.24 | 31.27 | 30.86 | 30.87 | 15,289 | -0.02(-0.08%) |
Jan 04, 2022 | 30.97 | 31.01 | 30.83 | 30.89 | 10,002 | +0.16(+0.51%) |
Jan 03, 2022 | 30.74 | 30.83 | 30.63 | 30.74 | 23,942 | +0.13(+0.42%) |
Dec 31, 2021 | 30.50 | 30.61 | 30.50 | 30.61 | 2,639 | +0.19(+0.63%) |
Dec 30, 2021 | 30.48 | 30.61 | 30.39 | 30.42 | 13,999 | -0.13(-0.42%) |
Dec 29, 2021 | 30.48 | 30.55 | 30.42 | 30.55 | 9,414 | -0.02(-0.08%) |
Dec 28, 2021 | 30.49 | 30.57 | 30.49 | 30.57 | 2,850 | +0.05(+0.16%) |
Dec 27, 2021 | 30.33 | 30.52 | 30.32 | 30.52 | 7,592 | +0.24(+0.78%) |
Dec 23, 2021 | 30.12 | 30.33 | 30.07 | 30.28 | 70,890 | +0.22(+0.72%) |
Dec 22, 2021 | 29.67 | 30.07 | 29.67 | 30.07 | 13,202 | +0.40(+1.35%) |
Dec 21, 2021 | 29.51 | 29.67 | 29.46 | 29.67 | 80,638 | +0.36(+1.23%) |
Dec 20, 2021 | 29.15 | 29.31 | 29.12 | 29.31 | 31,813 | -0.15(-0.52%) |
Dec 17, 2021 | 29.70 | 29.75 | 29.46 | 29.46 | 44,844 | -0.47(-1.58%) |
Dec 16, 2021 | 30.17 | 30.17 | 29.86 | 29.93 | 11,522 | +0.00(+0.01%) |
Dec 15, 2021 | 29.53 | 29.94 | 29.51 | 29.93 | 112,501 | +0.32(+1.08%) |
Dec 14, 2021 | 29.73 | 29.76 | 29.52 | 29.61 | 3,722 | -0.26(-0.85%) |
Dec 13, 2021 | 29.97 | 30.05 | 29.85 | 29.86 | 14,638 | -0.13(-0.43%) |
Dec 10, 2021 | 29.86 | 30.03 | 29.86 | 29.99 | 12,835 | +0.14(+0.45%) |
Dec 09, 2021 | 29.96 | 29.96 | 29.83 | 29.86 | 12,018 | -0.36(-1.19%) |
Dec 08, 2021 | 30.09 | 30.23 | 30.03 | 30.22 | 8,805 | +0.05(+0.17%) |
Dec 07, 2021 | 29.90 | 30.17 | 29.90 | 30.17 | 26,265 | +0.72(+2.44%) |
Dec 06, 2021 | 29.32 | 29.48 | 29.24 | 29.45 | 11,406 | +0.41(+1.42%) |
Dec 03, 2021 | 29.38 | 29.38 | 28.88 | 29.04 | 20,440 | -0.27(-0.93%) |
Dec 02, 2021 | 29.21 | 29.38 | 29.21 | 29.31 | 8,674 | +0.23(+0.77%) |