Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.82 | 28.41 | 27.82 | 28.24 | 669,615 | +0.06(+0.21%) |
Feb 25, 2022 | 27.80 | 28.18 | 27.68 | 28.18 | 83,265 | +0.51(+1.84%) |
Feb 24, 2022 | 25.60 | 27.71 | 25.60 | 27.67 | 280,807 | +1.01(+3.79%) |
Feb 23, 2022 | 27.63 | 27.68 | 26.64 | 26.66 | 90,811 | -0.73(-2.67%) |
Feb 22, 2022 | 27.48 | 27.89 | 27.12 | 27.39 | 113,712 | -0.33(-1.19%) |
Feb 18, 2022 | 27.72 | 0 | -0.35(-1.26%) | |||
Feb 17, 2022 | 28.85 | 28.88 | 28.06 | 28.07 | 31,733 | -0.91(-3.12%) |
Feb 16, 2022 | 28.78 | 29.08 | 28.59 | 28.98 | 60,015 | -0.06(-0.21%) |
Feb 15, 2022 | 28.92 | 29.09 | 28.76 | 29.04 | 197,453 | +0.62(+2.18%) |
Feb 14, 2022 | 28.31 | 28.73 | 28.16 | 28.42 | 132,241 | +0.02(+0.07%) |
Feb 11, 2022 | 29.48 | 29.50 | 28.34 | 28.40 | 166,704 | -1.00(-3.40%) |
Feb 10, 2022 | 29.51 | 30.04 | 29.25 | 29.40 | 50,766 | -0.59(-1.97%) |
Feb 09, 2022 | 29.71 | 30.02 | 29.65 | 29.99 | 79,976 | +0.68(+2.32%) |
Feb 08, 2022 | 28.92 | 29.35 | 28.70 | 29.31 | 119,871 | +0.33(+1.14%) |
Feb 07, 2022 | 29.44 | 29.57 | 28.92 | 28.98 | 86,052 | -0.34(-1.16%) |
Feb 04, 2022 | 28.84 | 29.60 | 28.62 | 29.32 | 88,673 | +0.83(+2.91%) |
Feb 03, 2022 | 29.06 | 28.47 | 28.49 | 132,359 | -1.67(-5.54%) | |
Feb 02, 2022 | 30.56 | 30.56 | 29.86 | 30.16 | 187,900 | +0.21(+0.70%) |
Feb 01, 2022 | 29.86 | 30.01 | 29.41 | 29.95 | 380,549 | +0.31(+1.05%) |
Jan 31, 2022 | 28.80 | 29.69 | 29.64 | 60,491 | +0.98(+3.42%) | |
Jan 28, 2022 | 27.79 | 28.60 | 27.45 | 28.66 | 91,581 | +1.04(+3.77%) |
Jan 27, 2022 | 28.19 | 28.38 | 27.58 | 27.62 | 115,056 | -0.09(-0.32%) |
Jan 26, 2022 | 28.03 | 28.72 | 27.41 | 27.71 | 646,768 | -0.08(-0.29%) |
Jan 25, 2022 | 28.62 | 28.68 | 27.51 | 27.79 | 450,232 | -0.72(-2.53%) |
Jan 24, 2022 | 27.87 | 28.57 | 26.84 | 28.51 | 449,892 | +0.06(+0.20%) |
Jan 21, 2022 | 29.25 | 29.33 | 28.41 | 28.45 | 321,814 | -1.07(-3.62%) |
Jan 20, 2022 | 30.01 | 30.52 | 29.42 | 29.52 | 91,362 | -0.31(-1.04%) |
Jan 19, 2022 | 30.26 | 30.48 | 29.83 | 29.83 | 198,065 | -0.27(-0.90%) |
Jan 18, 2022 | 30.55 | 30.62 | 30.03 | 30.10 | 135,091 | -0.74(-2.40%) |
Jan 14, 2022 | 30.84 | 0 | +0.15(+0.49%) | |||
Jan 13, 2022 | 31.85 | 31.86 | 30.64 | 30.69 | 114,599 | -1.01(-3.19%) |
Jan 12, 2022 | 31.90 | 32.00 | 31.52 | 31.70 | 83,222 | +0.06(+0.19%) |
Jan 11, 2022 | 31.20 | 31.66 | 30.95 | 31.64 | 122,584 | +0.42(+1.35%) |
Jan 10, 2022 | 30.86 | 31.22 | 30.11 | 31.22 | 180,926 | -0.01(-0.03%) |
Jan 07, 2022 | 31.60 | 31.70 | 31.03 | 31.23 | 70,096 | -0.35(-1.11%) |
Jan 06, 2022 | 31.48 | 31.85 | 31.17 | 31.58 | 148,758 | -0.03(-0.09%) |
Jan 05, 2022 | 32.66 | 32.74 | 31.61 | 31.61 | 146,276 | -1.16(-3.54%) |
Jan 04, 2022 | 33.34 | 33.39 | 32.49 | 32.77 | 128,975 | -0.59(-1.77%) |
Jan 03, 2022 | 33.31 | 33.40 | 33.07 | 33.36 | 141,465 | +0.20(+0.61%) |
Dec 31, 2021 | 33.45 | 33.48 | 33.16 | 33.16 | 96,041 | -0.33(-0.99%) |
Dec 30, 2021 | 33.56 | 33.75 | 33.44 | 33.49 | 81,087 | +0.01(+0.03%) |
Dec 29, 2021 | 33.63 | 33.64 | 33.32 | 33.48 | 111,855 | -0.10(-0.30%) |
Dec 28, 2021 | 33.89 | 33.89 | 33.52 | 33.58 | 128,008 | -0.21(-0.62%) |
Dec 27, 2021 | 33.38 | 33.79 | 33.38 | 33.79 | 63,721 | +0.48(+1.44%) |
Dec 23, 2021 | 33.19 | 33.44 | 33.07 | 33.31 | 107,021 | +0.22(+0.66%) |
Dec 22, 2021 | 32.56 | 33.09 | 32.56 | 33.09 | 73,898 | +0.39(+1.19%) |
Dec 21, 2021 | 31.97 | 32.70 | 31.78 | 32.70 | 100,799 | +0.94(+2.96%) |
Dec 20, 2021 | 31.92 | 32.13 | 31.48 | 31.76 | 151,829 | -0.52(-1.60%) |
Dec 17, 2021 | 32.00 | 32.46 | 31.80 | 32.28 | 77,663 | -0.13(-0.39%) |
Dec 16, 2021 | 33.29 | 33.29 | 32.19 | 32.40 | 53,939 | -0.77(-2.32%) |
Dec 15, 2021 | 32.40 | 33.17 | 32.01 | 33.17 | 161,377 | +0.72(+2.20%) |
Dec 14, 2021 | 32.58 | 32.67 | 32.11 | 32.46 | 76,992 | -0.48(-1.46%) |
Dec 13, 2021 | 33.32 | 33.43 | 32.91 | 32.94 | 82,736 | -0.52(-1.57%) |
Dec 10, 2021 | 33.41 | 33.63 | 33.11 | 33.46 | 122,434 | +0.18(+0.54%) |
Dec 09, 2021 | 33.55 | 33.80 | 33.28 | 33.28 | 129,422 | -0.43(-1.28%) |
Dec 08, 2021 | 33.39 | 33.72 | 33.27 | 33.71 | 66,103 | +0.34(+1.02%) |
Dec 07, 2021 | 33.01 | 33.49 | 32.83 | 33.37 | 40,018 | +0.96(+2.96%) |
Dec 06, 2021 | 32.12 | 32.52 | 31.68 | 32.41 | 54,749 | +0.29(+0.91%) |
Dec 03, 2021 | 32.84 | 32.84 | 31.68 | 32.12 | 164,055 | -0.57(-1.74%) |
Dec 02, 2021 | 32.50 | 32.87 | 32.24 | 32.69 | 104,349 | +0.26(+0.80%) |