Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.45 | 26.86 | 26.43 | 26.85 | 58,853 | -0.27(-1.00%) |
Feb 25, 2022 | 26.85 | 27.12 | 26.93 | 27.12 | 44,599 | +0.34(+1.25%) |
Feb 24, 2022 | 26.30 | 26.79 | 26.25 | 26.78 | 49,542 | -0.82(-2.98%) |
Feb 23, 2022 | 28.04 | 28.18 | 27.60 | 27.61 | 34,040 | -0.31(-1.10%) |
Feb 22, 2022 | 28.04 | 28.06 | 27.81 | 27.91 | 33,330 | -0.40(-1.41%) |
Feb 18, 2022 | 28.31 | 0 | -0.14(-0.48%) | |||
Feb 17, 2022 | 28.51 | 28.54 | 28.30 | 28.45 | 31,248 | -0.23(-0.79%) |
Feb 16, 2022 | 28.53 | 28.78 | 28.49 | 28.67 | 50,122 | +0.20(+0.70%) |
Feb 15, 2022 | 28.39 | 28.54 | 28.32 | 28.48 | 31,446 | +0.41(+1.45%) |
Feb 14, 2022 | 28.33 | 28.43 | 28.01 | 28.07 | 52,864 | -0.53(-1.84%) |
Feb 11, 2022 | 28.86 | 28.91 | 28.52 | 28.59 | 62,842 | -0.05(-0.19%) |
Feb 10, 2022 | 28.63 | 29.01 | 28.63 | 28.65 | 35,694 | -0.08(-0.28%) |
Feb 09, 2022 | 28.60 | 28.77 | 28.59 | 28.73 | 29,622 | +0.27(+0.95%) |
Feb 08, 2022 | 28.32 | 28.48 | 28.26 | 28.46 | 26,939 | +0.35(+1.26%) |
Feb 07, 2022 | 28.13 | 28.24 | 28.05 | 28.10 | 64,887 | +0.19(+0.68%) |
Feb 04, 2022 | 27.82 | 27.99 | 27.79 | 27.91 | 22,190 | +0.02(+0.06%) |
Feb 03, 2022 | 27.87 | 27.96 | 27.82 | 27.90 | 38,364 | -0.08(-0.29%) |
Feb 02, 2022 | 28.04 | 28.10 | 27.89 | 27.98 | 37,613 | -0.04(-0.13%) |
Feb 01, 2022 | 27.91 | 28.01 | 27.81 | 28.01 | 55,019 | +0.14(+0.49%) |
Jan 31, 2022 | 27.68 | 27.94 | 27.88 | 27,372 | +0.35(+1.28%) | |
Jan 28, 2022 | 27.44 | 27.53 | 27.21 | 27.52 | 47,850 | +0.02(+0.07%) |
Jan 27, 2022 | 27.62 | 27.71 | 27.42 | 27.51 | 41,768 | +0.02(+0.07%) |
Jan 26, 2022 | 27.88 | 27.95 | 27.46 | 27.49 | 66,645 | -0.45(-1.62%) |
Jan 25, 2022 | 27.68 | 28.01 | 27.68 | 27.94 | 72,956 | +0.12(+0.42%) |
Jan 24, 2022 | 27.79 | 27.88 | 27.37 | 27.82 | 54,512 | -0.14(-0.49%) |
Jan 21, 2022 | 28.13 | 28.17 | 27.91 | 27.96 | 51,960 | +0.02(+0.06%) |
Jan 20, 2022 | 28.22 | 28.35 | 27.93 | 27.94 | 86,028 | -0.12(-0.42%) |
Jan 19, 2022 | 28.15 | 28.18 | 28.04 | 28.06 | 38,177 | +0.34(+1.21%) |
Jan 18, 2022 | 27.69 | 27.78 | 27.62 | 27.72 | 27,932 | -0.15(-0.55%) |
Jan 14, 2022 | 27.88 | 0 | +0.10(+0.36%) | |||
Jan 13, 2022 | 27.96 | 27.96 | 27.78 | 27.78 | 25,363 | -0.19(-0.69%) |
Jan 12, 2022 | 27.91 | 28.00 | 27.82 | 27.97 | 14,126 | +0.12(+0.43%) |
Jan 11, 2022 | 27.62 | 27.87 | 27.62 | 27.85 | 14,023 | +0.34(+1.24%) |
Jan 10, 2022 | 27.62 | 27.62 | 27.35 | 27.51 | 21,016 | +0.08(+0.28%) |
Jan 07, 2022 | 27.32 | 27.50 | 27.32 | 27.43 | 25,843 | +0.18(+0.66%) |
Jan 06, 2022 | 27.30 | 27.30 | 27.15 | 27.25 | 53,281 | +0.21(+0.77%) |
Jan 05, 2022 | 27.27 | 27.49 | 27.05 | 27.05 | 14,681 | -0.21(-0.78%) |
Jan 04, 2022 | 27.27 | 27.35 | 27.25 | 27.26 | 24,454 | +0.10(+0.35%) |
Jan 03, 2022 | 27.00 | 27.21 | 27.00 | 27.16 | 19,540 | +0.24(+0.91%) |
Dec 31, 2021 | 26.93 | 27.12 | 26.92 | 26.92 | 36,518 | -0.16(-0.60%) |
Dec 30, 2021 | 26.85 | 27.14 | 26.85 | 27.08 | 55,513 | -0.01(-0.04%) |
Dec 29, 2021 | 27.09 | 27.16 | 27.08 | 27.09 | 15,724 | -0.07(-0.26%) |
Dec 28, 2021 | 27.23 | 27.31 | 27.15 | 27.16 | 13,494 | -0.10(-0.36%) |
Dec 27, 2021 | 27.09 | 27.31 | 27.09 | 27.26 | 13,251 | +0.15(+0.57%) |
Dec 23, 2021 | 27.05 | 27.13 | 26.97 | 27.11 | 20,291 | +0.40(+1.49%) |
Dec 22, 2021 | 26.62 | 26.75 | 26.57 | 26.71 | 14,151 | +0.00(+0.02%) |
Dec 21, 2021 | 26.69 | 26.71 | 26.57 | 26.71 | 20,959 | +0.08(+0.29%) |
Dec 20, 2021 | 26.33 | 26.66 | 26.21 | 26.63 | 27,301 | +0.07(+0.26%) |
Dec 17, 2021 | 26.72 | 26.74 | 26.56 | 26.56 | 27,884 | -0.30(-1.11%) |
Dec 16, 2021 | 26.86 | 26.94 | 26.77 | 26.86 | 18,253 | +0.13(+0.47%) |
Dec 15, 2021 | 26.62 | 26.79 | 26.43 | 26.73 | 54,507 | +0.16(+0.61%) |
Dec 14, 2021 | 26.50 | 26.58 | 26.41 | 26.57 | 33,934 | -0.13(-0.47%) |
Dec 13, 2021 | 26.81 | 26.81 | 26.64 | 26.69 | 36,165 | -0.31(-1.17%) |
Dec 10, 2021 | 27.09 | 27.10 | 26.95 | 27.01 | 30,626 | +0.00(+0.00%) |
Dec 09, 2021 | 26.98 | 27.05 | 26.91 | 27.01 | 24,831 | +0.06(+0.23%) |
Dec 08, 2021 | 26.77 | 26.98 | 26.77 | 26.95 | 34,781 | +0.12(+0.45%) |
Dec 07, 2021 | 26.86 | 26.89 | 26.78 | 26.83 | 21,058 | +0.25(+0.94%) |
Dec 06, 2021 | 26.59 | 26.70 | 26.42 | 26.58 | 54,077 | +0.20(+0.75%) |
Dec 03, 2021 | 26.39 | 26.41 | 26.24 | 26.38 | 20,510 | +0.05(+0.17%) |
Dec 02, 2021 | 26.33 | 26.39 | 26.25 | 26.33 | 32,290 | +0.31(+1.21%) |