Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.25 | 28.80 | 27.91 | 28.15 | 101,129 | -0.38(-1.34%) |
Feb 25, 2022 | 28.20 | 29.08 | 28.22 | 28.53 | 65,032 | +0.61(+2.18%) |
Feb 24, 2022 | 27.75 | 28.07 | 27.16 | 27.92 | 212,627 | -0.39(-1.39%) |
Feb 23, 2022 | 29.50 | 29.50 | 27.70 | 28.32 | 104,964 | +1.33(+4.92%) |
Feb 22, 2022 | 29.38 | 29.38 | 26.41 | 26.99 | 187,644 | -2.23(-7.64%) |
Feb 18, 2022 | 29.22 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.88 | 29.94 | 29.33 | 29.68 | 84,407 | -0.63(-2.08%) |
Feb 16, 2022 | 29.68 | 30.42 | 29.49 | 30.31 | 105,353 | +0.61(+2.05%) |
Feb 15, 2022 | 28.81 | 29.82 | 28.81 | 29.70 | 174,084 | +1.28(+4.50%) |
Feb 14, 2022 | 28.68 | 28.90 | 28.16 | 28.43 | 303,610 | -0.04(-0.14%) |
Feb 11, 2022 | 29.01 | 29.14 | 28.37 | 28.46 | 76,395 | -0.33(-1.16%) |
Feb 10, 2022 | 28.62 | 29.47 | 28.62 | 28.80 | 117,033 | -0.15(-0.51%) |
Feb 09, 2022 | 28.98 | 29.64 | 28.81 | 28.95 | 142,200 | +0.08(+0.27%) |
Feb 08, 2022 | 28.86 | 29.25 | 28.75 | 28.87 | 162,618 | -0.06(-0.20%) |
Feb 07, 2022 | 29.01 | 29.23 | 28.75 | 28.93 | 68,770 | +0.01(+0.03%) |
Feb 04, 2022 | 29.96 | 29.96 | 28.80 | 28.92 | 121,414 | -1.13(-3.76%) |
Feb 03, 2022 | 30.17 | 30.69 | 29.92 | 30.05 | 60,532 | -0.33(-1.10%) |
Feb 02, 2022 | 30.25 | 30.57 | 29.84 | 30.38 | 68,829 | +0.11(+0.36%) |
Feb 01, 2022 | 29.49 | 30.31 | 29.42 | 30.27 | 106,855 | +0.89(+3.05%) |
Jan 31, 2022 | 29.15 | 29.43 | 29.38 | 94,650 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.90 | 29.52 | 28.55 | 29.57 | 80,333 | +0.41(+1.42%) |
Jan 27, 2022 | 29.06 | 29.70 | 28.72 | 29.15 | 121,211 | +0.05(+0.17%) |
Jan 26, 2022 | 30.00 | 30.62 | 28.85 | 29.10 | 62,230 | -0.65(-2.18%) |
Jan 25, 2022 | 29.54 | 29.88 | 28.43 | 29.75 | 91,554 | -0.17(-0.56%) |
Jan 24, 2022 | 28.90 | 30.10 | 28.67 | 29.92 | 126,304 | +0.45(+1.53%) |
Jan 21, 2022 | 29.23 | 30.09 | 28.99 | 29.47 | 112,982 | +0.07(+0.23%) |
Jan 20, 2022 | 29.51 | 30.13 | 29.26 | 29.40 | 65,267 | -0.24(-0.80%) |
Jan 19, 2022 | 29.91 | 29.91 | 29.27 | 29.63 | 55,436 | -0.18(-0.59%) |
Jan 18, 2022 | 30.71 | 30.80 | 29.76 | 29.81 | 53,501 | -1.12(-3.62%) |
Jan 14, 2022 | 30.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.49 | 31.33 | 30.49 | 30.93 | 69,582 | +0.58(+1.91%) |
Jan 12, 2022 | 31.44 | 31.63 | 30.30 | 30.35 | 77,425 | -0.79(-2.53%) |
Jan 11, 2022 | 31.35 | 31.35 | 30.50 | 31.14 | 120,712 | -0.03(-0.09%) |
Jan 10, 2022 | 31.17 | 31.53 | 30.79 | 31.17 | 57,026 | -0.20(-0.63%) |
Jan 07, 2022 | 32.10 | 32.16 | 31.32 | 31.37 | 41,247 | -0.76(-2.36%) |
Jan 06, 2022 | 32.66 | 32.94 | 32.05 | 32.12 | 88,326 | -0.59(-1.80%) |
Jan 05, 2022 | 31.87 | 33.12 | 31.87 | 32.71 | 107,800 | +1.06(+3.36%) |
Jan 04, 2022 | 31.63 | 32.43 | 31.59 | 31.65 | 72,875 | +0.08(+0.25%) |
Jan 03, 2022 | 30.96 | 31.88 | 30.96 | 31.57 | 50,628 | +0.80(+2.59%) |
Dec 31, 2021 | 30.48 | 30.94 | 30.48 | 30.78 | 31,263 | +0.12(+0.38%) |
Dec 30, 2021 | 31.13 | 31.32 | 30.61 | 30.66 | 32,637 | -0.40(-1.30%) |
Dec 29, 2021 | 30.78 | 31.37 | 30.42 | 31.06 | 61,187 | +0.21(+0.67%) |
Dec 28, 2021 | 30.95 | 31.24 | 30.82 | 30.85 | 40,802 | +0.03(+0.10%) |
Dec 27, 2021 | 30.50 | 30.95 | 30.34 | 30.82 | 45,830 | +0.28(+0.90%) |
Dec 23, 2021 | 30.47 | 30.80 | 30.39 | 30.55 | 47,817 | +0.37(+1.24%) |
Dec 22, 2021 | 30.29 | 30.49 | 29.90 | 30.18 | 58,556 | +0.16(+0.52%) |
Dec 21, 2021 | 29.28 | 30.20 | 29.25 | 30.02 | 88,745 | +1.17(+4.06%) |
Dec 20, 2021 | 28.79 | 29.01 | 27.69 | 28.85 | 125,103 | -0.34(-1.18%) |
Dec 17, 2021 | 29.95 | 30.21 | 29.03 | 29.19 | 393,747 | -0.95(-3.16%) |
Dec 16, 2021 | 30.55 | 31.06 | 29.92 | 30.15 | 73,543 | -0.32(-1.06%) |
Dec 15, 2021 | 29.92 | 30.62 | 29.57 | 30.47 | 110,615 | +0.56(+1.87%) |
Dec 14, 2021 | 30.04 | 30.82 | 29.82 | 29.91 | 100,449 | -0.30(-1.01%) |
Dec 13, 2021 | 30.99 | 31.13 | 30.16 | 30.21 | 99,378 | -1.04(-3.33%) |
Dec 10, 2021 | 31.34 | 31.58 | 30.73 | 31.26 | 62,750 | +0.17(+0.54%) |
Dec 09, 2021 | 31.32 | 31.41 | 30.91 | 31.09 | 86,300 | -0.68(-2.14%) |
Dec 08, 2021 | 31.90 | 32.17 | 31.66 | 31.77 | 46,076 | +0.20(+0.62%) |
Dec 07, 2021 | 31.90 | 32.56 | 31.47 | 31.57 | 114,439 | +0.01(+0.03%) |
Dec 06, 2021 | 30.95 | 31.98 | 30.95 | 31.56 | 78,390 | +1.14(+3.75%) |
Dec 03, 2021 | 30.46 | 30.76 | 29.75 | 30.42 | 82,407 | +0.22(+0.72%) |
Dec 02, 2021 | 29.24 | 30.43 | 29.24 | 30.20 | 81,238 | +1.00(+3.43%) |