Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.82 | 32.01 | 31.74 | 31.83 | 245,642 | +0.35(+1.10%) |
Feb 25, 2022 | 31.77 | 31.55 | 31.20 | 31.48 | 380,257 | -0.65(-2.04%) |
Feb 24, 2022 | 33.25 | 33.25 | 31.84 | 32.13 | 268,618 | +0.16(+0.51%) |
Feb 23, 2022 | 31.83 | 32.02 | 31.78 | 31.97 | 132,121 | +0.26(+0.83%) |
Feb 22, 2022 | 31.60 | 31.75 | 31.53 | 31.71 | 299,653 | +0.44(+1.40%) |
Feb 18, 2022 | 31.27 | 0 | +0.09(+0.29%) | |||
Feb 17, 2022 | 31.12 | 31.19 | 31.00 | 31.18 | 91,872 | +0.18(+0.59%) |
Feb 16, 2022 | 30.98 | 31.21 | 30.94 | 31.00 | 163,871 | +0.24(+0.77%) |
Feb 15, 2022 | 30.96 | 30.96 | 30.48 | 30.76 | 174,736 | -0.37(-1.20%) |
Feb 14, 2022 | 30.92 | 31.13 | 30.65 | 31.13 | 186,726 | +0.26(+0.85%) |
Feb 11, 2022 | 30.64 | 30.91 | 30.52 | 30.87 | 38,329 | +0.26(+0.86%) |
Feb 10, 2022 | 30.83 | 30.99 | 30.55 | 30.61 | 73,527 | -0.17(-0.56%) |
Feb 09, 2022 | 30.51 | 30.79 | 30.45 | 30.78 | 120,876 | +0.25(+0.80%) |
Feb 08, 2022 | 30.66 | 30.66 | 30.36 | 30.53 | 59,432 | -0.15(-0.47%) |
Feb 07, 2022 | 30.71 | 30.71 | 30.55 | 30.68 | 91,599 | -0.02(-0.06%) |
Feb 04, 2022 | 30.81 | 30.81 | 30.54 | 30.70 | 98,396 | +0.12(+0.39%) |
Feb 03, 2022 | 30.35 | 30.65 | 30.58 | 86,307 | +0.00(+0.00%) | |
Feb 02, 2022 | 30.53 | 30.66 | 30.42 | 30.58 | 267,523 | +0.23(+0.75%) |
Feb 01, 2022 | 30.36 | 30.36 | 30.13 | 30.35 | 278,854 | +0.23(+0.75%) |
Jan 31, 2022 | 30.17 | 30.12 | 76,632 | +0.13(+0.42%) | ||
Jan 28, 2022 | 30.02 | 30.06 | 29.84 | 30.00 | 190,312 | +0.16(+0.55%) |
Jan 27, 2022 | 29.94 | 29.94 | 29.61 | 29.83 | 114,838 | +0.05(+0.15%) |
Jan 26, 2022 | 29.84 | 29.99 | 29.69 | 29.79 | 82,058 | +0.11(+0.37%) |
Jan 25, 2022 | 29.70 | 29.72 | 29.40 | 29.68 | 64,530 | +0.19(+0.65%) |
Jan 24, 2022 | 29.47 | 29.49 | 29.14 | 29.49 | 123,755 | -0.10(-0.34%) |
Jan 21, 2022 | 29.82 | 29.82 | 29.49 | 29.59 | 73,420 | -0.05(-0.18%) |
Jan 20, 2022 | 29.79 | 29.82 | 29.62 | 29.64 | 89,011 | +0.03(+0.09%) |
Jan 19, 2022 | 29.64 | 29.72 | 29.48 | 29.62 | 96,939 | +0.26(+0.90%) |
Jan 18, 2022 | 29.28 | 29.36 | 29.15 | 29.35 | 285,800 | +0.17(+0.59%) |
Jan 14, 2022 | 29.18 | 0 | +0.18(+0.63%) | |||
Jan 13, 2022 | 29.47 | 29.47 | 28.93 | 29.00 | 47,156 | -0.43(-1.45%) |
Jan 12, 2022 | 29.41 | 29.42 | 29.11 | 29.42 | 128,364 | +0.23(+0.78%) |
Jan 11, 2022 | 28.71 | 29.20 | 28.65 | 29.20 | 63,656 | +0.65(+2.26%) |
Jan 10, 2022 | 28.83 | 28.83 | 28.47 | 28.55 | 64,729 | -0.09(-0.32%) |
Jan 07, 2022 | 28.68 | 28.68 | 28.50 | 28.64 | 40,180 | +0.13(+0.45%) |
Jan 06, 2022 | 28.51 | 28.54 | 28.39 | 28.51 | 28,523 | +0.06(+0.22%) |
Jan 05, 2022 | 28.64 | 28.72 | 28.45 | 28.45 | 65,735 | -0.04(-0.13%) |
Jan 04, 2022 | 28.38 | 28.54 | 28.22 | 28.49 | 85,480 | +0.33(+1.16%) |
Jan 03, 2022 | 27.98 | 28.16 | 27.94 | 28.16 | 65,037 | +0.20(+0.72%) |
Dec 31, 2021 | 28.15 | 28.19 | 27.94 | 27.96 | 44,906 | -0.03(-0.10%) |
Dec 30, 2021 | 28.11 | 28.33 | 27.97 | 27.99 | 68,676 | -0.21(-0.74%) |
Dec 29, 2021 | 28.28 | 28.41 | 28.14 | 28.20 | 35,845 | -0.05(-0.19%) |
Dec 28, 2021 | 28.29 | 28.31 | 28.15 | 28.25 | 31,536 | -0.07(-0.26%) |
Dec 27, 2021 | 27.89 | 28.35 | 27.88 | 28.32 | 44,901 | +0.49(+1.76%) |
Dec 23, 2021 | 28.01 | 28.01 | 27.68 | 27.83 | 36,185 | -0.07(-0.26%) |
Dec 22, 2021 | 27.85 | 27.91 | 27.61 | 27.91 | 653,886 | +0.50(+1.83%) |
Dec 21, 2021 | 27.50 | 27.50 | 27.16 | 27.40 | 58,804 | +0.35(+1.28%) |
Dec 20, 2021 | 27.01 | 27.07 | 26.78 | 27.06 | 58,363 | -0.13(-0.48%) |
Dec 17, 2021 | 27.36 | 27.38 | 27.19 | 27.19 | 35,977 | -0.27(-0.99%) |
Dec 16, 2021 | 27.44 | 27.52 | 27.28 | 27.46 | 27,982 | +0.27(+0.99%) |
Dec 15, 2021 | 27.18 | 27.19 | 26.94 | 27.19 | 22,065 | +0.00(+0.00%) |
Dec 14, 2021 | 27.19 | 27.23 | 27.03 | 27.19 | 58,477 | -0.18(-0.64%) |
Dec 13, 2021 | 27.73 | 27.73 | 27.29 | 27.37 | 102,673 | -0.15(-0.55%) |
Dec 10, 2021 | 27.64 | 27.64 | 27.29 | 27.52 | 25,593 | +0.26(+0.95%) |
Dec 09, 2021 | 27.25 | 27.41 | 27.23 | 27.26 | 29,871 | -0.29(-1.06%) |
Dec 08, 2021 | 27.49 | 27.56 | 27.34 | 27.55 | 72,104 | +0.21(+0.77%) |
Dec 07, 2021 | 27.51 | 27.51 | 27.21 | 27.34 | 106,335 | +0.22(+0.80%) |
Dec 06, 2021 | 26.86 | 27.13 | 26.81 | 27.13 | 23,003 | +0.09(+0.34%) |
Dec 03, 2021 | 27.12 | 27.13 | 26.89 | 27.03 | 23,899 | -0.01(-0.03%) |
Dec 02, 2021 | 26.70 | 27.04 | 26.53 | 27.04 | 50,811 | +0.42(+1.57%) |