Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.30 | 28.85 | 27.96 | 28.20 | 100,959 | -0.38(-1.34%) |
Feb 25, 2022 | 28.25 | 29.13 | 28.27 | 28.58 | 64,922 | +0.61(+2.18%) |
Feb 24, 2022 | 27.79 | 28.12 | 27.20 | 27.97 | 212,269 | -0.39(-1.39%) |
Feb 23, 2022 | 29.55 | 29.55 | 27.75 | 28.36 | 104,788 | +1.33(+4.92%) |
Feb 22, 2022 | 29.43 | 29.43 | 26.45 | 27.04 | 187,328 | -2.24(-7.64%) |
Feb 18, 2022 | 29.27 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.93 | 29.99 | 29.38 | 29.73 | 84,265 | -0.63(-2.08%) |
Feb 16, 2022 | 29.73 | 30.47 | 29.54 | 30.36 | 105,176 | +0.61(+2.05%) |
Feb 15, 2022 | 28.86 | 29.87 | 28.86 | 29.75 | 173,792 | +1.28(+4.50%) |
Feb 14, 2022 | 28.73 | 28.95 | 28.21 | 28.47 | 303,099 | -0.04(-0.14%) |
Feb 11, 2022 | 29.05 | 29.19 | 28.41 | 28.51 | 76,267 | -0.33(-1.16%) |
Feb 10, 2022 | 28.67 | 29.52 | 28.67 | 28.85 | 116,836 | -0.15(-0.51%) |
Feb 09, 2022 | 29.02 | 29.69 | 28.86 | 29.00 | 141,961 | +0.08(+0.27%) |
Feb 08, 2022 | 28.91 | 29.30 | 28.80 | 28.92 | 162,345 | -0.06(-0.20%) |
Feb 07, 2022 | 29.05 | 29.28 | 28.80 | 28.98 | 68,654 | +0.01(+0.03%) |
Feb 04, 2022 | 30.01 | 30.01 | 28.85 | 28.97 | 121,210 | -1.13(-3.76%) |
Feb 03, 2022 | 30.22 | 30.74 | 29.97 | 30.10 | 60,431 | -0.33(-1.10%) |
Feb 02, 2022 | 30.31 | 30.62 | 29.89 | 30.43 | 68,713 | +0.11(+0.36%) |
Feb 01, 2022 | 29.54 | 30.36 | 29.47 | 30.32 | 106,675 | +0.90(+3.05%) |
Jan 31, 2022 | 29.20 | 29.48 | 29.43 | 94,491 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.95 | 29.57 | 28.60 | 29.62 | 80,198 | +0.41(+1.42%) |
Jan 27, 2022 | 29.11 | 29.75 | 28.77 | 29.20 | 121,007 | +0.05(+0.17%) |
Jan 26, 2022 | 30.05 | 30.67 | 28.90 | 29.15 | 62,125 | -0.65(-2.18%) |
Jan 25, 2022 | 29.59 | 29.93 | 28.48 | 29.80 | 91,400 | -0.17(-0.56%) |
Jan 24, 2022 | 28.95 | 30.15 | 28.72 | 29.97 | 126,092 | +0.45(+1.53%) |
Jan 21, 2022 | 29.28 | 30.14 | 29.03 | 29.52 | 112,792 | +0.07(+0.23%) |
Jan 20, 2022 | 29.56 | 30.18 | 29.31 | 29.45 | 65,157 | -0.24(-0.80%) |
Jan 19, 2022 | 29.96 | 29.96 | 29.32 | 29.68 | 55,343 | -0.18(-0.59%) |
Jan 18, 2022 | 30.76 | 30.85 | 29.81 | 29.86 | 53,411 | -1.12(-3.62%) |
Jan 14, 2022 | 30.98 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.54 | 31.38 | 30.54 | 30.98 | 69,465 | +0.58(+1.91%) |
Jan 12, 2022 | 31.50 | 31.68 | 30.35 | 30.40 | 77,294 | -0.79(-2.53%) |
Jan 11, 2022 | 31.40 | 31.40 | 30.55 | 31.19 | 120,509 | -0.03(-0.09%) |
Jan 10, 2022 | 31.22 | 31.59 | 30.84 | 31.22 | 56,930 | -0.20(-0.63%) |
Jan 07, 2022 | 32.16 | 32.22 | 31.37 | 31.42 | 41,178 | -0.76(-2.36%) |
Jan 06, 2022 | 32.72 | 33.00 | 32.10 | 32.18 | 88,178 | -0.59(-1.80%) |
Jan 05, 2022 | 31.92 | 33.17 | 31.92 | 32.77 | 107,619 | +1.06(+3.36%) |
Jan 04, 2022 | 31.68 | 32.49 | 31.64 | 31.70 | 72,753 | +0.08(+0.25%) |
Jan 03, 2022 | 31.01 | 31.93 | 31.01 | 31.62 | 50,543 | +0.80(+2.59%) |
Dec 31, 2021 | 30.53 | 30.99 | 30.53 | 30.83 | 31,210 | +0.12(+0.38%) |
Dec 30, 2021 | 31.18 | 31.37 | 30.66 | 30.71 | 32,582 | -0.40(-1.30%) |
Dec 29, 2021 | 30.83 | 31.42 | 30.47 | 31.11 | 61,084 | +0.21(+0.67%) |
Dec 28, 2021 | 31.00 | 31.29 | 30.88 | 30.91 | 40,733 | +0.03(+0.10%) |
Dec 27, 2021 | 30.55 | 31.00 | 30.39 | 30.88 | 45,753 | +0.28(+0.90%) |
Dec 23, 2021 | 30.52 | 30.86 | 30.44 | 30.60 | 47,737 | +0.37(+1.24%) |
Dec 22, 2021 | 30.34 | 30.54 | 29.95 | 30.23 | 58,458 | +0.16(+0.52%) |
Dec 21, 2021 | 29.33 | 30.25 | 29.30 | 30.07 | 88,596 | +1.17(+4.06%) |
Dec 20, 2021 | 28.84 | 29.05 | 27.73 | 28.90 | 124,893 | -0.34(-1.18%) |
Dec 17, 2021 | 30.00 | 30.26 | 29.07 | 29.24 | 393,085 | -0.96(-3.16%) |
Dec 16, 2021 | 30.60 | 31.11 | 29.97 | 30.20 | 73,419 | -0.32(-1.06%) |
Dec 15, 2021 | 29.97 | 30.67 | 29.62 | 30.52 | 110,429 | +0.56(+1.87%) |
Dec 14, 2021 | 30.09 | 30.88 | 29.87 | 29.96 | 100,280 | -0.31(-1.01%) |
Dec 13, 2021 | 31.04 | 31.18 | 30.21 | 30.27 | 99,211 | -1.04(-3.33%) |
Dec 10, 2021 | 31.39 | 31.64 | 30.78 | 31.31 | 62,644 | +0.17(+0.54%) |
Dec 09, 2021 | 31.37 | 31.47 | 30.96 | 31.14 | 86,155 | -0.68(-2.14%) |
Dec 08, 2021 | 31.95 | 32.23 | 31.71 | 31.82 | 45,999 | +0.20(+0.62%) |
Dec 07, 2021 | 31.95 | 32.62 | 31.53 | 31.62 | 114,247 | +0.01(+0.03%) |
Dec 06, 2021 | 31.00 | 32.04 | 31.00 | 31.61 | 78,258 | +1.14(+3.75%) |
Dec 03, 2021 | 30.51 | 30.81 | 29.80 | 30.47 | 82,269 | +0.22(+0.72%) |
Dec 02, 2021 | 29.29 | 30.48 | 29.29 | 30.26 | 81,101 | +1.00(+3.43%) |