Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.37 | 29.37 | 28.81 | 29.30 | 27,617 | -0.17(-0.57%) |
Feb 25, 2022 | 28.81 | 29.47 | 28.92 | 29.47 | 27,206 | +0.75(+2.61%) |
Feb 24, 2022 | 28.88 | 29.05 | 28.07 | 28.72 | 40,528 | -0.34(-1.17%) |
Feb 23, 2022 | 29.05 | 29.25 | 28.73 | 29.06 | 38,590 | +0.17(+0.61%) |
Feb 22, 2022 | 29.07 | 29.11 | 28.54 | 28.88 | 37,265 | +0.18(+0.64%) |
Feb 18, 2022 | 28.70 | 0 | -0.46(-1.57%) | |||
Feb 17, 2022 | 29.13 | 29.17 | 28.83 | 29.16 | 29,405 | -0.02(-0.06%) |
Feb 16, 2022 | 29.14 | 29.56 | 28.77 | 29.17 | 48,772 | +0.18(+0.63%) |
Feb 15, 2022 | 28.97 | 29.06 | 28.51 | 28.99 | 31,924 | -0.25(-0.85%) |
Feb 14, 2022 | 29.36 | 29.42 | 28.98 | 29.24 | 22,104 | -0.24(-0.82%) |
Feb 11, 2022 | 30.43 | 30.71 | 29.27 | 29.48 | 40,452 | -1.63(-5.24%) |
Feb 10, 2022 | 31.81 | 31.81 | 30.95 | 31.11 | 35,582 | -1.03(-3.21%) |
Feb 09, 2022 | 30.73 | 32.21 | 30.73 | 32.15 | 54,328 | +1.58(+5.18%) |
Feb 08, 2022 | 30.60 | 30.76 | 30.38 | 30.56 | 22,456 | -0.10(-0.33%) |
Feb 07, 2022 | 30.95 | 30.95 | 30.56 | 30.66 | 14,610 | -0.14(-0.46%) |
Feb 04, 2022 | 30.27 | 30.96 | 30.08 | 30.81 | 61,600 | +0.74(+2.46%) |
Feb 03, 2022 | 30.23 | 29.99 | 30.07 | 23,477 | -0.17(-0.55%) | |
Feb 02, 2022 | 30.28 | 30.54 | 30.16 | 30.23 | 29,657 | +0.10(+0.33%) |
Feb 01, 2022 | 30.59 | 30.59 | 29.95 | 30.13 | 36,416 | -0.32(-1.07%) |
Jan 31, 2022 | 30.39 | 30.46 | 30.46 | 22,613 | -0.04(-0.14%) | |
Jan 28, 2022 | 29.73 | 30.51 | 29.73 | 30.50 | 34,399 | +0.55(+1.83%) |
Jan 27, 2022 | 29.87 | 30.24 | 29.87 | 29.95 | 26,592 | -0.10(-0.33%) |
Jan 26, 2022 | 30.48 | 30.61 | 29.82 | 30.05 | 26,678 | -0.52(-1.72%) |
Jan 25, 2022 | 30.17 | 30.60 | 30.13 | 30.57 | 30,403 | +0.40(+1.32%) |
Jan 24, 2022 | 30.38 | 30.44 | 29.44 | 30.17 | 46,198 | -0.21(-0.68%) |
Jan 21, 2022 | 30.41 | 30.47 | 30.24 | 30.38 | 38,526 | +0.11(+0.36%) |
Jan 20, 2022 | 30.71 | 30.75 | 30.19 | 30.27 | 35,275 | -0.27(-0.90%) |
Jan 19, 2022 | 30.36 | 30.55 | 30.20 | 30.55 | 25,832 | +0.35(+1.16%) |
Jan 18, 2022 | 30.66 | 31.20 | 30.18 | 30.20 | 31,771 | -1.00(-3.20%) |
Jan 14, 2022 | 31.20 | 0 | -0.27(-0.85%) | |||
Jan 13, 2022 | 30.94 | 31.68 | 30.82 | 31.46 | 62,395 | +0.65(+2.11%) |
Jan 12, 2022 | 30.71 | 30.89 | 30.60 | 30.81 | 24,030 | +0.26(+0.84%) |
Jan 11, 2022 | 30.40 | 30.57 | 29.87 | 30.56 | 30,840 | +0.28(+0.94%) |
Jan 10, 2022 | 29.82 | 30.46 | 29.70 | 30.27 | 53,590 | +0.37(+1.25%) |
Jan 07, 2022 | 29.96 | 29.96 | 29.75 | 29.90 | 27,446 | -0.11(-0.36%) |
Jan 06, 2022 | 30.18 | 30.53 | 29.97 | 30.01 | 29,620 | -0.24(-0.80%) |
Jan 05, 2022 | 30.11 | 30.56 | 30.11 | 30.25 | 25,939 | +0.37(+1.25%) |
Jan 04, 2022 | 29.72 | 29.92 | 29.49 | 29.87 | 25,837 | +0.31(+1.04%) |
Jan 03, 2022 | 29.56 | 29.76 | 29.44 | 29.57 | 23,481 | -0.17(-0.59%) |
Dec 31, 2021 | 30.27 | 30.39 | 29.64 | 29.74 | 152,561 | -0.93(-3.04%) |
Dec 30, 2021 | 30.50 | 30.86 | 30.50 | 30.67 | 40,169 | +0.17(+0.57%) |
Dec 29, 2021 | 30.64 | 30.71 | 30.39 | 30.50 | 42,907 | -0.02(-0.05%) |
Dec 28, 2021 | 30.67 | 30.83 | 30.51 | 30.51 | 37,820 | -0.23(-0.76%) |
Dec 27, 2021 | 30.82 | 30.84 | 30.52 | 30.75 | 25,164 | -0.07(-0.24%) |
Dec 23, 2021 | 30.71 | 30.87 | 30.45 | 30.82 | 25,612 | +0.10(+0.33%) |
Dec 22, 2021 | 30.59 | 30.93 | 30.43 | 30.72 | 23,037 | -0.01(-0.03%) |
Dec 21, 2021 | 30.83 | 30.96 | 30.51 | 30.73 | 31,890 | -0.17(-0.57%) |
Dec 20, 2021 | 30.66 | 30.99 | 30.55 | 30.91 | 29,697 | -0.02(-0.08%) |
Dec 17, 2021 | 30.78 | 31.40 | 30.21 | 30.93 | 312,311 | +1.37(+4.65%) |
Dec 16, 2021 | 29.05 | 29.74 | 28.85 | 29.56 | 44,600 | +1.25(+4.41%) |
Dec 15, 2021 | 28.10 | 28.64 | 28.06 | 28.31 | 129,044 | +0.12(+0.41%) |
Dec 14, 2021 | 28.23 | 28.32 | 27.85 | 28.19 | 27,684 | -0.07(-0.24%) |
Dec 13, 2021 | 29.11 | 29.11 | 28.19 | 28.26 | 39,720 | -0.54(-1.88%) |
Dec 10, 2021 | 28.60 | 28.81 | 28.44 | 28.80 | 15,796 | +0.21(+0.73%) |
Dec 09, 2021 | 28.84 | 28.84 | 28.41 | 28.59 | 30,397 | +0.07(+0.26%) |
Dec 08, 2021 | 28.02 | 28.57 | 27.94 | 28.52 | 28,325 | +0.66(+2.36%) |
Dec 07, 2021 | 28.16 | 28.16 | 27.71 | 27.86 | 19,578 | +0.00(+0.00%) |
Dec 06, 2021 | 27.66 | 27.89 | 27.64 | 27.86 | 39,305 | +0.75(+2.76%) |
Dec 03, 2021 | 26.82 | 27.12 | 26.68 | 27.11 | 22,387 | +0.22(+0.84%) |
Dec 02, 2021 | 26.58 | 26.94 | 26.46 | 26.88 | 30,116 | +0.30(+1.13%) |