Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.88 | 28.41 | 27.88 | 28.17 | 92,071 | -0.08(-0.28%) |
Feb 25, 2022 | 27.16 | 28.37 | 27.69 | 28.25 | 68,320 | +1.25(+4.64%) |
Feb 24, 2022 | 27.32 | 27.56 | 26.35 | 26.99 | 115,701 | -0.84(-3.01%) |
Feb 23, 2022 | 28.28 | 28.44 | 27.74 | 27.83 | 51,972 | -0.34(-1.19%) |
Feb 22, 2022 | 28.01 | 28.37 | 27.98 | 28.17 | 99,866 | +0.04(+0.13%) |
Feb 18, 2022 | 28.13 | 0 | +0.34(+1.21%) | |||
Feb 17, 2022 | 28.07 | 28.07 | 27.66 | 27.80 | 90,619 | -0.39(-1.38%) |
Feb 16, 2022 | 28.11 | 28.56 | 27.74 | 28.19 | 143,920 | +0.06(+0.22%) |
Feb 15, 2022 | 28.22 | 28.32 | 28.01 | 28.12 | 70,874 | +0.10(+0.35%) |
Feb 14, 2022 | 27.98 | 28.24 | 27.83 | 28.03 | 44,142 | -0.02(-0.06%) |
Feb 11, 2022 | 27.89 | 28.40 | 27.89 | 28.04 | 61,055 | -0.03(-0.09%) |
Feb 10, 2022 | 28.14 | 28.33 | 27.72 | 28.07 | 66,478 | +0.02(+0.06%) |
Feb 09, 2022 | 29.02 | 29.02 | 27.88 | 28.05 | 98,145 | -0.86(-2.99%) |
Feb 08, 2022 | 28.85 | 29.15 | 28.79 | 28.92 | 44,048 | +0.12(+0.43%) |
Feb 07, 2022 | 28.70 | 28.89 | 28.49 | 28.79 | 48,629 | +0.06(+0.21%) |
Feb 04, 2022 | 28.78 | 28.98 | 28.44 | 28.73 | 53,418 | +0.06(+0.22%) |
Feb 03, 2022 | 28.45 | 28.34 | 28.67 | 67,006 | +0.20(+0.71%) | |
Feb 02, 2022 | 28.57 | 28.64 | 28.11 | 28.47 | 59,793 | -0.31(-1.07%) |
Feb 01, 2022 | 28.57 | 28.96 | 27.94 | 28.78 | 64,231 | +0.54(+1.90%) |
Jan 28, 2022 | 28.02 | 28.29 | 27.64 | 28.24 | 37,656 | +0.08(+0.28%) |
Jan 27, 2022 | 28.57 | 28.94 | 27.95 | 28.16 | 35,358 | -0.37(-1.30%) |
Jan 26, 2022 | 28.75 | 29.51 | 28.37 | 28.53 | 83,736 | -0.34(-1.19%) |
Jan 25, 2022 | 28.47 | 29.13 | 27.97 | 28.87 | 48,811 | +0.10(+0.34%) |
Jan 24, 2022 | 27.96 | 28.85 | 27.96 | 28.78 | 55,434 | +0.59(+2.10%) |
Jan 21, 2022 | 27.64 | 28.93 | 27.37 | 28.19 | 64,039 | +0.26(+0.95%) |
Jan 20, 2022 | 28.38 | 28.66 | 27.85 | 27.92 | 37,086 | -0.65(-2.28%) |
Jan 19, 2022 | 29.18 | 29.36 | 28.40 | 28.57 | 44,620 | -0.48(-1.64%) |
Jan 18, 2022 | 29.52 | 29.52 | 29.04 | 29.05 | 27,933 | -0.56(-1.88%) |
Jan 14, 2022 | 29.61 | 0 | -0.04(-0.12%) | |||
Jan 13, 2022 | 29.23 | 29.76 | 29.13 | 29.64 | 43,333 | +0.48(+1.63%) |
Jan 12, 2022 | 29.10 | 29.43 | 29.01 | 29.16 | 67,728 | +0.10(+0.33%) |
Jan 11, 2022 | 29.31 | 29.31 | 28.74 | 29.07 | 47,602 | -0.16(-0.54%) |
Jan 10, 2022 | 29.68 | 29.76 | 28.88 | 29.23 | 64,724 | -0.41(-1.40%) |
Jan 07, 2022 | 29.48 | 29.79 | 29.32 | 29.64 | 57,210 | +0.20(+0.69%) |
Jan 06, 2022 | 28.93 | 29.54 | 28.75 | 29.44 | 86,242 | +0.69(+2.39%) |
Jan 05, 2022 | 28.72 | 29.00 | 28.41 | 28.75 | 72,008 | +0.18(+0.62%) |
Jan 04, 2022 | 28.48 | 28.92 | 28.48 | 28.57 | 61,589 | +0.30(+1.06%) |
Jan 03, 2022 | 28.17 | 28.64 | 28.08 | 28.27 | 53,973 | +0.23(+0.82%) |
Dec 31, 2021 | 28.29 | 28.29 | 27.90 | 28.04 | 24,588 | -0.04(-0.16%) |
Dec 30, 2021 | 28.37 | 28.47 | 28.00 | 28.09 | 35,084 | -0.33(-1.15%) |
Dec 29, 2021 | 28.22 | 28.52 | 28.17 | 28.41 | 45,625 | +0.11(+0.37%) |
Dec 28, 2021 | 28.22 | 28.57 | 28.18 | 28.31 | 71,426 | +0.14(+0.50%) |
Dec 27, 2021 | 28.19 | 28.34 | 27.78 | 28.17 | 55,466 | +0.12(+0.44%) |
Dec 23, 2021 | 28.13 | 28.26 | 27.98 | 28.04 | 55,473 | -0.01(-0.03%) |
Dec 22, 2021 | 27.91 | 28.12 | 27.78 | 28.05 | 53,752 | +0.11(+0.38%) |
Dec 21, 2021 | 27.70 | 28.47 | 27.70 | 27.95 | 50,676 | +0.56(+2.03%) |
Dec 20, 2021 | 27.32 | 27.44 | 26.67 | 27.39 | 85,245 | -0.41(-1.49%) |
Dec 17, 2021 | 27.96 | 28.38 | 27.53 | 27.81 | 124,997 | -0.41(-1.44%) |
Dec 16, 2021 | 28.21 | 29.08 | 28.00 | 28.21 | 37,907 | +0.38(+1.36%) |
Dec 15, 2021 | 27.81 | 28.55 | 27.40 | 27.83 | 55,758 | +0.51(+1.86%) |
Dec 14, 2021 | 27.56 | 28.22 | 27.26 | 27.33 | 100,326 | -0.30(-1.08%) |
Dec 13, 2021 | 27.98 | 28.41 | 27.57 | 27.62 | 39,461 | -0.36(-1.28%) |
Dec 10, 2021 | 27.63 | 28.03 | 27.34 | 27.98 | 33,406 | +0.36(+1.30%) |
Dec 09, 2021 | 27.66 | 27.92 | 27.54 | 27.62 | 29,015 | -0.30(-1.06%) |
Dec 08, 2021 | 28.25 | 28.26 | 27.73 | 27.92 | 18,495 | +0.15(+0.54%) |
Dec 07, 2021 | 28.02 | 28.48 | 27.69 | 27.77 | 30,504 | -0.10(-0.38%) |
Dec 06, 2021 | 28.10 | 28.57 | 27.73 | 27.88 | 53,886 | +0.04(+0.16%) |
Dec 03, 2021 | 28.16 | 28.16 | 27.73 | 27.83 | 37,867 | -0.37(-1.30%) |
Dec 02, 2021 | 27.62 | 28.54 | 27.57 | 28.20 | 35,218 | +0.84(+3.07%) |