Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.24 | 26.54 | 25.90 | 26.33 | 23,014 | -0.19(-0.70%) |
Feb 25, 2022 | 26.34 | 26.51 | 26.16 | 26.51 | 40,298 | +0.26(+1.00%) |
Feb 24, 2022 | 24.39 | 26.25 | 24.31 | 26.25 | 69,692 | +1.01(+4.02%) |
Feb 23, 2022 | 26.18 | 26.27 | 25.16 | 25.23 | 43,926 | -0.60(-2.30%) |
Feb 22, 2022 | 25.67 | 26.46 | 25.43 | 25.83 | 37,038 | -0.23(-0.90%) |
Feb 18, 2022 | 26.06 | 0 | -0.29(-1.11%) | |||
Feb 17, 2022 | 27.16 | 27.16 | 26.30 | 26.35 | 58,581 | -1.01(-3.71%) |
Feb 16, 2022 | 27.23 | 27.38 | 26.77 | 27.37 | 34,115 | +0.08(+0.29%) |
Feb 15, 2022 | 26.49 | 27.34 | 26.37 | 27.29 | 47,920 | +1.36(+5.23%) |
Feb 14, 2022 | 26.02 | 26.35 | 25.55 | 25.94 | 113,965 | +0.11(+0.42%) |
Feb 11, 2022 | 27.28 | 27.47 | 25.70 | 25.83 | 77,900 | -1.33(-4.89%) |
Feb 10, 2022 | 27.33 | 28.19 | 27.06 | 27.16 | 43,656 | -0.95(-3.37%) |
Feb 09, 2022 | 27.56 | 28.10 | 27.22 | 28.10 | 36,185 | +0.91(+3.34%) |
Feb 08, 2022 | 26.68 | 27.22 | 26.41 | 27.19 | 23,363 | +0.61(+2.31%) |
Feb 07, 2022 | 26.63 | 26.86 | 26.47 | 26.58 | 26,092 | +0.02(+0.07%) |
Feb 04, 2022 | 26.29 | 26.68 | 25.95 | 26.56 | 21,889 | +0.13(+0.48%) |
Feb 03, 2022 | 27.08 | 26.35 | 26.43 | 41,375 | -1.16(-4.21%) | |
Feb 02, 2022 | 27.53 | 27.66 | 27.06 | 27.59 | 50,973 | +0.67(+2.50%) |
Feb 01, 2022 | 27.00 | 27.00 | 26.30 | 26.92 | 36,813 | +0.20(+0.77%) |
Jan 31, 2022 | 25.53 | 26.74 | 26.72 | 51,132 | +1.38(+5.43%) | |
Jan 28, 2022 | 24.96 | 25.34 | 24.20 | 25.34 | 60,307 | +0.46(+1.84%) |
Jan 27, 2022 | 26.35 | 26.35 | 24.85 | 24.88 | 64,743 | -1.24(-4.74%) |
Jan 26, 2022 | 26.60 | 27.19 | 25.80 | 26.12 | 74,316 | +0.32(+1.25%) |
Jan 25, 2022 | 26.14 | 26.35 | 25.61 | 25.80 | 58,302 | -0.90(-3.36%) |
Jan 24, 2022 | 26.10 | 26.71 | 25.07 | 26.70 | 123,973 | +0.35(+1.33%) |
Jan 21, 2022 | 26.63 | 27.38 | 26.35 | 26.35 | 67,766 | -0.49(-1.82%) |
Jan 20, 2022 | 28.10 | 28.11 | 26.83 | 26.83 | 44,020 | -0.94(-3.37%) |
Jan 19, 2022 | 28.82 | 28.89 | 27.71 | 27.77 | 107,290 | -0.92(-3.20%) |
Jan 18, 2022 | 29.64 | 29.64 | 28.61 | 28.69 | 44,851 | -1.30(-4.33%) |
Jan 14, 2022 | 29.98 | 0 | +0.64(+2.19%) | |||
Jan 13, 2022 | 30.41 | 30.62 | 29.20 | 29.34 | 60,976 | -0.70(-2.34%) |
Jan 12, 2022 | 30.22 | 30.23 | 29.68 | 30.04 | 36,631 | +0.25(+0.85%) |
Jan 11, 2022 | 29.20 | 29.79 | 28.93 | 29.79 | 190,123 | +0.60(+2.04%) |
Jan 10, 2022 | 28.80 | 29.23 | 28.28 | 29.19 | 60,100 | -0.10(-0.33%) |
Jan 07, 2022 | 30.13 | 30.18 | 29.08 | 29.29 | 49,261 | -0.87(-2.88%) |
Jan 06, 2022 | 29.85 | 30.16 | 29.52 | 30.16 | 73,484 | +0.40(+1.34%) |
Jan 05, 2022 | 30.86 | 30.86 | 29.76 | 29.76 | 52,481 | -1.02(-3.33%) |
Jan 04, 2022 | 31.23 | 31.23 | 30.08 | 30.78 | 113,316 | -0.18(-0.57%) |
Jan 03, 2022 | 30.59 | 30.96 | 30.45 | 30.96 | 61,736 | +0.42(+1.37%) |
Dec 31, 2021 | 30.49 | 30.61 | 30.35 | 30.54 | 20,603 | +0.16(+0.51%) |
Dec 30, 2021 | 30.81 | 30.81 | 30.33 | 30.38 | 33,314 | -0.36(-1.17%) |
Dec 29, 2021 | 30.79 | 30.88 | 30.56 | 30.75 | 20,808 | +0.02(+0.06%) |
Dec 28, 2021 | 31.20 | 31.20 | 30.52 | 30.73 | 30,320 | -0.26(-0.85%) |
Dec 27, 2021 | 30.37 | 31.02 | 30.37 | 30.99 | 55,167 | +0.83(+2.75%) |
Dec 23, 2021 | 30.06 | 30.33 | 30.05 | 30.16 | 37,343 | +0.30(+1.01%) |
Dec 22, 2021 | 29.57 | 29.86 | 29.33 | 29.86 | 38,552 | +0.26(+0.89%) |
Dec 21, 2021 | 29.42 | 29.64 | 28.89 | 29.59 | 33,798 | +0.98(+3.41%) |
Dec 20, 2021 | 28.77 | 28.79 | 28.33 | 28.62 | 33,279 | -0.48(-1.65%) |
Dec 17, 2021 | 28.73 | 29.15 | 28.60 | 29.10 | 29,083 | +0.16(+0.57%) |
Dec 16, 2021 | 30.45 | 30.45 | 28.77 | 28.93 | 41,909 | -1.28(-4.24%) |
Dec 15, 2021 | 29.21 | 30.22 | 28.84 | 30.22 | 34,779 | +0.93(+3.18%) |
Dec 14, 2021 | 28.96 | 29.28 | 28.74 | 29.28 | 37,704 | +0.00(+0.00%) |
Dec 13, 2021 | 30.29 | 30.29 | 29.28 | 29.28 | 47,296 | -0.79(-2.62%) |
Dec 10, 2021 | 30.46 | 30.46 | 29.75 | 30.07 | 23,600 | +0.28(+0.95%) |
Dec 09, 2021 | 30.30 | 30.44 | 29.78 | 29.79 | 28,949 | -0.67(-2.20%) |
Dec 08, 2021 | 30.55 | 30.55 | 30.14 | 30.46 | 40,672 | -0.19(-0.63%) |
Dec 07, 2021 | 29.80 | 30.67 | 29.80 | 30.65 | 38,415 | +1.35(+4.61%) |
Dec 06, 2021 | 29.18 | 29.30 | 28.36 | 29.30 | 57,285 | +0.08(+0.27%) |
Dec 03, 2021 | 29.74 | 29.96 | 28.86 | 29.23 | 65,973 | +0.01(+0.03%) |
Dec 02, 2021 | 29.00 | 29.39 | 28.75 | 29.22 | 47,263 | -0.03(-0.10%) |