Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.48 | 28.52 | 28.24 | 28.52 | 4,108 | +0.56(+1.99%) |
Feb 24, 2022 | 27.96 | 48 | -0.35(-1.24%) | |||
Feb 22, 2022 | 28.31 | 57 | -0.32(-1.13%) | |||
Feb 18, 2022 | 28.64 | 0 | -0.09(-0.30%) | |||
Feb 17, 2022 | 28.81 | 28.98 | 28.73 | 28.73 | 1,357 | -0.48(-1.65%) |
Feb 16, 2022 | 29.02 | 29.21 | 29.02 | 29.21 | 390 | +0.41(+1.44%) |
Feb 14, 2022 | 28.79 | 164 | -0.38(-1.31%) | |||
Feb 11, 2022 | 29.46 | 29.46 | 29.11 | 29.17 | 4,755 | -0.28(-0.95%) |
Feb 10, 2022 | 29.91 | 29.93 | 29.46 | 29.46 | 3,135 | -0.42(-1.39%) |
Feb 09, 2022 | 29.77 | 29.89 | 29.77 | 29.87 | 3,417 | +0.43(+1.45%) |
Feb 08, 2022 | 29.37 | 29.44 | 29.37 | 29.44 | 1,209 | +0.18(+0.60%) |
Feb 07, 2022 | 29.01 | 29.27 | 29.01 | 29.27 | 920 | +0.16(+0.55%) |
Feb 04, 2022 | 29.31 | 29.31 | 28.89 | 29.11 | 11,179 | -0.06(-0.20%) |
Feb 03, 2022 | 29.45 | 29.17 | 29.17 | 3,910 | -0.04(-0.12%) | |
Feb 02, 2022 | 29.23 | 29.23 | 29.17 | 29.20 | 436 | -0.04(-0.13%) |
Feb 01, 2022 | 28.90 | 29.28 | 28.67 | 29.24 | 8,246 | +0.19(+0.64%) |
Jan 31, 2022 | 28.88 | 29.05 | 28.88 | 29.05 | 1,606 | +0.28(+0.98%) |
Jan 28, 2022 | 28.42 | 28.77 | 28.42 | 28.77 | 2,477 | +0.36(+1.25%) |
Jan 27, 2022 | 29.00 | 29.00 | 28.34 | 28.42 | 5,164 | -0.16(-0.54%) |
Jan 26, 2022 | 28.85 | 29.17 | 28.43 | 28.57 | 58,115 | -0.29(-1.02%) |
Jan 25, 2022 | 28.63 | 28.87 | 27.90 | 28.87 | 6,949 | +0.47(+1.67%) |
Jan 24, 2022 | 31.92 | 36.78 | 27.90 | 28.39 | 18,888 | -0.12(-0.41%) |
Jan 21, 2022 | 28.71 | 28.95 | 28.51 | 28.51 | 3,932 | -0.27(-0.94%) |
Jan 20, 2022 | 29.52 | 29.52 | 28.78 | 28.78 | 3,456 | -0.51(-1.74%) |
Jan 19, 2022 | 29.52 | 29.57 | 29.29 | 29.29 | 1,160 | -0.27(-0.90%) |
Jan 18, 2022 | 29.53 | 29.78 | 29.53 | 29.56 | 5,953 | -0.34(-1.15%) |
Jan 14, 2022 | 29.90 | 0 | -0.17(-0.58%) | |||
Jan 13, 2022 | 30.18 | 30.24 | 30.07 | 30.07 | 2,552 | -0.01(-0.02%) |
Jan 12, 2022 | 30.17 | 30.17 | 30.07 | 30.08 | 4,625 | -0.02(-0.06%) |
Jan 11, 2022 | 29.99 | 30.10 | 29.96 | 30.10 | 1,420 | +0.16(+0.52%) |
Jan 10, 2022 | 29.73 | 29.94 | 29.68 | 29.94 | 3,012 | -0.01(-0.03%) |
Jan 07, 2022 | 29.99 | 30.14 | 29.95 | 29.95 | 2,624 | +0.02(+0.07%) |
Jan 06, 2022 | 29.91 | 30.01 | 29.91 | 29.93 | 2,099 | +0.03(+0.11%) |
Jan 05, 2022 | 30.28 | 30.40 | 29.90 | 29.90 | 3,244 | -0.16(-0.53%) |
Jan 04, 2022 | 29.98 | 30.21 | 29.98 | 30.06 | 66,962 | +0.42(+1.42%) |
Jan 03, 2022 | 29.70 | 29.77 | 29.64 | 29.64 | 1,070 | +0.00(+0.00%) |
Dec 31, 2021 | 29.64 | 29.64 | 29.64 | 29.64 | 443 | +0.14(+0.47%) |
Dec 30, 2021 | 29.60 | 29.61 | 29.50 | 29.50 | 441 | -0.09(-0.29%) |
Dec 29, 2021 | 29.57 | 29.70 | 29.57 | 29.59 | 1,491 | +0.08(+0.27%) |
Dec 28, 2021 | 29.49 | 29.51 | 29.49 | 29.51 | 1,132 | +0.25(+0.85%) |
Dec 27, 2021 | 29.22 | 29.26 | 29.16 | 29.26 | 3,977 | +0.13(+0.44%) |
Dec 23, 2021 | 29.16 | 29.18 | 29.03 | 29.13 | 2,254 | +0.26(+0.90%) |
Dec 22, 2021 | 28.87 | 28.90 | 28.86 | 28.87 | 1,647 | +0.17(+0.60%) |
Dec 21, 2021 | 28.42 | 28.70 | 28.42 | 28.70 | 1,843 | +0.63(+2.25%) |
Dec 20, 2021 | 28.07 | 28.07 | 28.07 | 28.07 | 352 | -0.78(-2.70%) |
Dec 17, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 482 | -0.11(-0.36%) |
Dec 16, 2021 | 29.05 | 29.16 | 28.95 | 28.95 | 2,764 | +0.48(+1.69%) |
Dec 14, 2021 | 28.47 | 28.47 | 28.47 | 215 | -0.07(-0.25%) | |
Dec 13, 2021 | 28.81 | 28.81 | 28.54 | 28.54 | 4,738 | -0.20(-0.70%) |
Dec 10, 2021 | 28.70 | 28.74 | 28.70 | 28.74 | 180 | +0.12(+0.43%) |
Dec 09, 2021 | 28.63 | 28.64 | 28.62 | 28.62 | 1,311 | -0.07(-0.23%) |
Dec 07, 2021 | 28.69 | 28.69 | 28.69 | 48 | +0.67(+2.39%) | |
Dec 03, 2021 | 28.02 | 28.02 | 28.02 | 47 | +0.09(+0.31%) | |
Dec 02, 2021 | 27.98 | 27.98 | 27.93 | 27.93 | 3,088 | -0.10(-0.37%) |