Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.60 | 27.79 | 27.49 | 27.67 | 94,228 | -0.30(-1.08%) |
Feb 25, 2022 | 27.40 | 27.99 | 27.48 | 27.97 | 66,768 | +0.67(+2.46%) |
Feb 24, 2022 | 27.27 | 27.30 | 26.50 | 27.29 | 95,040 | -0.67(-2.40%) |
Feb 23, 2022 | 28.54 | 28.68 | 27.90 | 27.97 | 64,100 | -0.37(-1.31%) |
Feb 22, 2022 | 28.70 | 28.72 | 28.21 | 28.34 | 88,862 | -0.24(-0.84%) |
Feb 18, 2022 | 28.58 | 0 | +0.30(+1.06%) | |||
Feb 17, 2022 | 28.61 | 28.86 | 28.02 | 28.28 | 73,637 | -0.46(-1.60%) |
Feb 16, 2022 | 28.64 | 28.93 | 28.48 | 28.74 | 39,173 | +0.00(+0.00%) |
Feb 15, 2022 | 28.59 | 28.98 | 28.54 | 28.74 | 51,861 | +0.39(+1.37%) |
Feb 14, 2022 | 28.68 | 28.88 | 28.27 | 28.35 | 80,840 | -0.19(-0.65%) |
Feb 11, 2022 | 28.28 | 28.87 | 28.27 | 28.53 | 78,716 | +0.19(+0.66%) |
Feb 10, 2022 | 28.84 | 28.84 | 28.13 | 28.35 | 199,193 | -0.14(-0.50%) |
Feb 09, 2022 | 29.35 | 29.35 | 28.41 | 28.49 | 84,226 | -0.89(-3.04%) |
Feb 08, 2022 | 29.02 | 29.48 | 28.95 | 29.38 | 75,024 | +0.52(+1.81%) |
Feb 07, 2022 | 29.11 | 29.18 | 28.63 | 28.86 | 67,239 | -0.04(-0.15%) |
Feb 04, 2022 | 29.06 | 29.14 | 28.53 | 28.90 | 74,399 | +0.06(+0.21%) |
Feb 03, 2022 | 28.71 | 28.84 | 85,450 | +0.13(+0.46%) | ||
Feb 02, 2022 | 29.04 | 29.04 | 28.45 | 28.71 | 95,052 | -0.24(-0.82%) |
Feb 01, 2022 | 28.81 | 28.96 | 28.43 | 28.95 | 95,291 | -0.05(-0.18%) |
Jan 31, 2022 | 28.57 | 29.00 | 99,924 | +0.14(+0.49%) | ||
Jan 28, 2022 | 28.67 | 29.00 | 28.27 | 28.86 | 113,971 | +0.19(+0.67%) |
Jan 27, 2022 | 29.24 | 29.47 | 28.44 | 28.67 | 96,211 | -0.52(-1.77%) |
Jan 26, 2022 | 29.74 | 30.29 | 28.55 | 29.18 | 132,328 | -0.32(-1.10%) |
Jan 25, 2022 | 29.52 | 29.61 | 28.80 | 29.51 | 176,247 | +0.42(+1.44%) |
Jan 24, 2022 | 28.17 | 29.10 | 28.00 | 29.09 | 156,232 | +0.68(+2.40%) |
Jan 21, 2022 | 28.08 | 28.95 | 28.03 | 28.41 | 119,281 | +0.13(+0.46%) |
Jan 20, 2022 | 28.68 | 29.10 | 28.23 | 28.27 | 76,661 | -0.58(-2.00%) |
Jan 19, 2022 | 29.41 | 29.47 | 28.74 | 28.85 | 81,805 | -0.43(-1.46%) |
Jan 18, 2022 | 29.12 | 29.52 | 29.12 | 29.28 | 114,175 | -0.11(-0.39%) |
Jan 14, 2022 | 29.39 | 0 | +0.41(+1.42%) | |||
Jan 13, 2022 | 28.95 | 29.15 | 28.95 | 28.98 | 120,587 | +0.11(+0.39%) |
Jan 12, 2022 | 29.00 | 29.04 | 28.66 | 28.87 | 108,098 | -0.15(-0.51%) |
Jan 11, 2022 | 29.16 | 29.16 | 28.72 | 29.02 | 62,308 | +0.02(+0.06%) |
Jan 10, 2022 | 29.46 | 29.46 | 28.89 | 29.00 | 87,229 | -0.32(-1.10%) |
Jan 07, 2022 | 29.18 | 29.39 | 29.10 | 29.32 | 74,943 | +0.14(+0.48%) |
Jan 06, 2022 | 28.62 | 29.24 | 28.53 | 29.18 | 86,943 | +0.83(+2.93%) |
Jan 05, 2022 | 28.66 | 28.81 | 28.35 | 28.35 | 64,193 | -0.10(-0.34%) |
Jan 04, 2022 | 28.18 | 28.84 | 28.18 | 28.45 | 82,124 | +0.39(+1.40%) |
Jan 03, 2022 | 28.06 | 28.41 | 27.78 | 28.06 | 140,885 | +0.23(+0.82%) |
Dec 31, 2021 | 27.67 | 27.98 | 26.46 | 27.83 | 62,340 | +0.07(+0.25%) |
Dec 30, 2021 | 27.86 | 27.99 | 27.58 | 27.76 | 61,720 | -0.02(-0.06%) |
Dec 29, 2021 | 27.79 | 27.92 | 27.27 | 27.78 | 39,511 | +0.06(+0.22%) |
Dec 28, 2021 | 27.59 | 27.98 | 27.34 | 27.71 | 56,044 | +0.07(+0.25%) |
Dec 27, 2021 | 27.65 | 27.68 | 27.24 | 27.64 | 94,051 | +0.20(+0.73%) |
Dec 23, 2021 | 27.43 | 27.61 | 27.39 | 27.44 | 71,567 | +0.21(+0.77%) |
Dec 22, 2021 | 26.95 | 27.30 | 26.84 | 27.23 | 66,916 | +0.16(+0.58%) |
Dec 21, 2021 | 26.83 | 27.38 | 26.83 | 27.08 | 99,619 | +0.46(+1.74%) |
Dec 20, 2021 | 26.64 | 26.75 | 26.11 | 26.61 | 123,255 | -0.42(-1.55%) |
Dec 17, 2021 | 27.42 | 27.50 | 26.36 | 27.03 | 292,394 | -0.19(-0.71%) |
Dec 16, 2021 | 27.42 | 27.70 | 26.79 | 27.22 | 115,172 | +0.11(+0.39%) |
Dec 15, 2021 | 27.22 | 27.36 | 26.90 | 27.12 | 87,030 | +0.12(+0.45%) |
Dec 14, 2021 | 27.00 | 27.45 | 26.90 | 27.00 | 95,729 | +0.05(+0.19%) |
Dec 13, 2021 | 27.38 | 27.38 | 26.90 | 26.94 | 153,264 | -0.66(-2.41%) |
Dec 10, 2021 | 27.54 | 27.64 | 27.12 | 27.61 | 70,758 | +0.28(+1.02%) |
Dec 09, 2021 | 27.30 | 27.44 | 27.11 | 27.33 | 64,349 | -0.19(-0.70%) |
Dec 08, 2021 | 27.61 | 27.68 | 27.30 | 27.52 | 59,595 | +0.01(+0.03%) |
Dec 07, 2021 | 28.07 | 28.07 | 27.36 | 27.51 | 70,614 | -0.38(-1.38%) |
Dec 06, 2021 | 27.79 | 28.17 | 27.30 | 27.90 | 93,526 | +0.52(+1.92%) |
Dec 03, 2021 | 27.91 | 28.10 | 27.29 | 27.37 | 83,579 | -0.40(-1.45%) |
Dec 02, 2021 | 27.21 | 27.99 | 27.11 | 27.78 | 86,964 | +0.73(+2.68%) |