Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.10 | 31.67 | 30.93 | 31.64 | 67,745 | +0.48(+1.54%) |
Feb 25, 2022 | 30.12 | 31.31 | 30.72 | 31.16 | 15,728 | +0.82(+2.69%) |
Feb 24, 2022 | 30.32 | 30.48 | 29.84 | 30.34 | 82,913 | -0.64(-2.05%) |
Feb 23, 2022 | 30.80 | 31.25 | 30.80 | 30.98 | 12,111 | +0.14(+0.44%) |
Feb 22, 2022 | 31.32 | 31.33 | 30.73 | 30.84 | 31,863 | -0.51(-1.62%) |
Feb 18, 2022 | 31.35 | 0 | -0.24(-0.76%) | |||
Feb 17, 2022 | 31.76 | 31.89 | 31.47 | 31.59 | 401,883 | -0.15(-0.47%) |
Feb 16, 2022 | 31.48 | 31.92 | 31.48 | 31.74 | 45,605 | +0.34(+1.07%) |
Feb 15, 2022 | 31.29 | 31.58 | 30.89 | 31.40 | 42,559 | +0.43(+1.38%) |
Feb 14, 2022 | 31.04 | 31.04 | 30.55 | 30.98 | 29,089 | +0.22(+0.71%) |
Feb 11, 2022 | 31.24 | 31.58 | 30.70 | 30.76 | 700,431 | -0.35(-1.11%) |
Feb 10, 2022 | 30.69 | 31.55 | 30.47 | 31.10 | 158,653 | +0.37(+1.21%) |
Feb 09, 2022 | 30.18 | 30.92 | 30.17 | 30.73 | 32,722 | +0.59(+1.96%) |
Feb 08, 2022 | 29.25 | 30.29 | 29.21 | 30.14 | 29,355 | +1.15(+3.98%) |
Feb 07, 2022 | 28.58 | 29.14 | 28.58 | 28.99 | 98,303 | +0.35(+1.20%) |
Feb 04, 2022 | 28.41 | 28.87 | 28.36 | 28.64 | 294,465 | +0.09(+0.32%) |
Feb 03, 2022 | 29.03 | 28.40 | 28.55 | 46,497 | -0.52(-1.78%) | |
Feb 02, 2022 | 29.50 | 29.55 | 28.93 | 29.07 | 204,452 | -0.14(-0.47%) |
Feb 01, 2022 | 29.91 | 30.20 | 28.87 | 29.21 | 510,247 | -0.70(-2.34%) |
Jan 31, 2022 | 29.87 | 29.94 | 29.90 | 45,923 | +0.35(+1.17%) | |
Jan 28, 2022 | 29.40 | 29.58 | 28.95 | 29.56 | 101,406 | +0.13(+0.43%) |
Jan 27, 2022 | 28.94 | 29.66 | 28.94 | 29.43 | 47,749 | +0.12(+0.40%) |
Jan 26, 2022 | 29.61 | 30.06 | 29.03 | 29.31 | 102,515 | -0.15(-0.52%) |
Jan 25, 2022 | 29.42 | 29.73 | 29.00 | 29.47 | 96,361 | +0.05(+0.19%) |
Jan 24, 2022 | 30.06 | 30.06 | 28.88 | 29.41 | 154,963 | -0.84(-2.76%) |
Jan 21, 2022 | 30.40 | 30.72 | 30.07 | 30.25 | 441,960 | -0.49(-1.60%) |
Jan 20, 2022 | 31.24 | 31.24 | 30.61 | 30.74 | 60,382 | -0.23(-0.73%) |
Jan 19, 2022 | 30.64 | 30.97 | 30.53 | 30.97 | 183,961 | +0.51(+1.67%) |
Jan 18, 2022 | 30.31 | 30.82 | 30.27 | 30.46 | 21,611 | +0.10(+0.33%) |
Jan 14, 2022 | 30.36 | 0 | +0.10(+0.33%) | |||
Jan 13, 2022 | 30.50 | 30.69 | 30.23 | 30.26 | 238,894 | -0.27(-0.89%) |
Jan 12, 2022 | 29.69 | 30.60 | 29.60 | 30.53 | 59,801 | +1.04(+3.51%) |
Jan 11, 2022 | 28.98 | 29.55 | 28.89 | 29.50 | 29,988 | +0.79(+2.75%) |
Jan 10, 2022 | 28.71 | 28.75 | 28.38 | 28.71 | 435,309 | -0.01(-0.03%) |
Jan 07, 2022 | 28.06 | 28.81 | 28.06 | 28.71 | 151,620 | +0.63(+2.23%) |
Jan 06, 2022 | 27.98 | 28.20 | 27.75 | 28.09 | 412,857 | +0.31(+1.11%) |
Jan 05, 2022 | 27.88 | 28.15 | 27.74 | 27.78 | 37,585 | -0.01(-0.03%) |
Jan 04, 2022 | 27.45 | 27.79 | 27.43 | 27.79 | 31,191 | +0.45(+1.64%) |
Jan 03, 2022 | 26.97 | 27.56 | 26.53 | 27.34 | 507,580 | +0.44(+1.64%) |
Dec 31, 2021 | 27.15 | 27.19 | 26.82 | 26.90 | 12,692 | -0.10(-0.37%) |
Dec 30, 2021 | 26.70 | 27.09 | 26.67 | 27.00 | 820,489 | +0.34(+1.29%) |
Dec 29, 2021 | 26.76 | 26.82 | 26.55 | 26.65 | 31,829 | -0.02(-0.07%) |
Dec 28, 2021 | 26.76 | 26.95 | 26.60 | 26.67 | 44,155 | +0.01(+0.03%) |
Dec 27, 2021 | 26.23 | 26.70 | 26.23 | 26.66 | 23,910 | +0.49(+1.87%) |
Dec 23, 2021 | 25.71 | 26.26 | 25.71 | 26.17 | 53,241 | +0.52(+2.02%) |
Dec 22, 2021 | 25.67 | 25.81 | 25.60 | 25.65 | 12,326 | +0.02(+0.07%) |
Dec 21, 2021 | 25.56 | 25.70 | 25.41 | 25.64 | 21,533 | +0.46(+1.84%) |
Dec 20, 2021 | 25.04 | 25.38 | 25.04 | 25.17 | 41,320 | -0.37(-1.46%) |
Dec 17, 2021 | 25.70 | 25.70 | 25.37 | 25.55 | 24,463 | +0.32(+1.26%) |
Dec 16, 2021 | 25.21 | 25.43 | 25.20 | 25.23 | 30,654 | +0.58(+2.36%) |
Dec 15, 2021 | 24.70 | 24.90 | 24.44 | 24.65 | 210,249 | -0.39(-1.56%) |
Dec 14, 2021 | 25.08 | 25.45 | 24.98 | 25.04 | 9,581 | -0.45(-1.75%) |
Dec 13, 2021 | 25.47 | 25.55 | 25.18 | 25.48 | 433,210 | +0.03(+0.13%) |
Dec 10, 2021 | 25.68 | 25.68 | 25.45 | 25.45 | 10,951 | -0.17(-0.66%) |
Dec 09, 2021 | 25.71 | 25.71 | 25.31 | 25.62 | 19,466 | -0.03(-0.10%) |
Dec 08, 2021 | 25.81 | 25.81 | 25.52 | 25.64 | 20,631 | +0.06(+0.24%) |
Dec 07, 2021 | 25.78 | 25.86 | 25.33 | 25.58 | 425,528 | +0.48(+1.91%) |
Dec 06, 2021 | 24.95 | 25.24 | 24.79 | 25.10 | 414,752 | +0.37(+1.51%) |
Dec 03, 2021 | 24.95 | 25.22 | 24.69 | 24.73 | 105,936 | -0.20(-0.78%) |
Dec 02, 2021 | 24.73 | 25.00 | 24.66 | 24.93 | 708,405 | +0.51(+2.11%) |