Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.27 | 26.56 | 26.11 | 26.43 | 332,768 | -0.16(-0.60%) |
Feb 25, 2022 | 26.03 | 26.59 | 25.96 | 26.59 | 373,671 | +0.63(+2.43%) |
Feb 24, 2022 | 25.03 | 26.01 | 24.88 | 25.96 | 582,858 | +0.16(+0.62%) |
Feb 23, 2022 | 26.56 | 26.77 | 25.79 | 25.80 | 307,918 | -0.43(-1.64%) |
Feb 22, 2022 | 26.43 | 26.71 | 25.91 | 26.23 | 498,721 | -0.41(-1.54%) |
Feb 18, 2022 | 26.64 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 27.20 | 27.46 | 26.55 | 26.62 | 402,071 | -0.89(-3.24%) |
Feb 16, 2022 | 27.33 | 27.67 | 26.88 | 27.51 | 330,475 | +0.18(+0.66%) |
Feb 15, 2022 | 27.36 | 27.77 | 27.32 | 27.33 | 397,824 | +0.40(+1.49%) |
Feb 14, 2022 | 26.97 | 27.23 | 26.59 | 26.93 | 413,016 | -0.13(-0.48%) |
Feb 11, 2022 | 27.99 | 28.06 | 26.90 | 27.06 | 498,249 | -0.78(-2.80%) |
Feb 10, 2022 | 28.19 | 29.00 | 27.66 | 27.84 | 550,302 | -0.98(-3.40%) |
Feb 09, 2022 | 28.62 | 29.09 | 28.49 | 28.82 | 614,656 | +0.41(+1.44%) |
Feb 08, 2022 | 28.24 | 28.57 | 28.00 | 28.41 | 441,960 | +0.22(+0.78%) |
Feb 07, 2022 | 28.61 | 28.63 | 28.09 | 28.19 | 414,701 | -0.35(-1.23%) |
Feb 04, 2022 | 28.56 | 29.02 | 28.43 | 28.54 | 1,013,634 | +0.02(+0.07%) |
Feb 03, 2022 | 29.95 | 28.02 | 28.52 | 1,508,972 | -1.05(-3.55%) | |
Feb 02, 2022 | 29.96 | 30.34 | 29.18 | 29.57 | 740,330 | -0.21(-0.71%) |
Feb 01, 2022 | 29.44 | 29.95 | 28.86 | 29.78 | 598,095 | +0.22(+0.74%) |
Jan 31, 2022 | 28.05 | 29.58 | 29.56 | 516,796 | +1.45(+5.16%) | |
Jan 28, 2022 | 27.60 | 28.14 | 27.04 | 28.11 | 424,388 | +0.48(+1.74%) |
Jan 27, 2022 | 27.69 | 28.20 | 27.37 | 27.63 | 452,657 | +0.21(+0.77%) |
Jan 26, 2022 | 27.95 | 28.56 | 27.18 | 27.42 | 716,483 | -0.24(-0.87%) |
Jan 25, 2022 | 27.17 | 27.99 | 26.70 | 27.66 | 752,441 | -0.30(-1.07%) |
Jan 24, 2022 | 26.58 | 28.04 | 26.14 | 27.96 | 667,066 | +0.87(+3.21%) |
Jan 21, 2022 | 27.34 | 27.66 | 26.92 | 27.09 | 422,020 | -0.24(-0.88%) |
Jan 20, 2022 | 27.73 | 28.37 | 27.27 | 27.33 | 337,877 | -0.24(-0.87%) |
Jan 19, 2022 | 28.11 | 28.37 | 27.56 | 27.57 | 267,822 | -0.53(-1.89%) |
Jan 18, 2022 | 29.27 | 29.32 | 28.01 | 28.10 | 568,280 | -1.60(-5.39%) |
Jan 14, 2022 | 29.70 | 0 | -0.46(-1.53%) | |||
Jan 13, 2022 | 30.70 | 31.17 | 30.11 | 30.16 | 316,653 | -0.38(-1.24%) |
Jan 12, 2022 | 30.38 | 30.61 | 30.04 | 30.54 | 349,093 | +0.12(+0.39%) |
Jan 11, 2022 | 30.39 | 30.73 | 29.97 | 30.42 | 323,445 | +0.07(+0.23%) |
Jan 10, 2022 | 30.85 | 30.93 | 29.84 | 30.35 | 879,128 | -0.72(-2.32%) |
Jan 07, 2022 | 31.39 | 31.89 | 31.06 | 31.07 | 394,473 | -0.40(-1.27%) |
Jan 06, 2022 | 31.34 | 31.70 | 31.19 | 31.47 | 231,972 | -0.10(-0.32%) |
Jan 05, 2022 | 32.33 | 32.49 | 31.49 | 31.57 | 287,763 | -0.94(-2.89%) |
Jan 04, 2022 | 33.12 | 33.53 | 32.49 | 32.51 | 260,683 | -0.66(-1.99%) |
Jan 03, 2022 | 33.26 | 33.63 | 32.69 | 33.17 | 556,812 | -0.04(-0.12%) |
Dec 31, 2021 | 32.58 | 33.27 | 32.58 | 33.21 | 215,081 | +0.59(+1.81%) |
Dec 30, 2021 | 32.29 | 33.30 | 32.29 | 32.62 | 256,506 | +0.24(+0.74%) |
Dec 29, 2021 | 32.03 | 32.51 | 31.97 | 32.38 | 225,771 | +0.34(+1.06%) |
Dec 28, 2021 | 31.88 | 32.22 | 31.74 | 32.04 | 302,774 | -0.10(-0.31%) |
Dec 27, 2021 | 31.49 | 32.22 | 31.46 | 32.14 | 279,731 | +0.52(+1.64%) |
Dec 23, 2021 | 31.33 | 31.75 | 31.07 | 31.62 | 167,037 | +0.43(+1.38%) |
Dec 22, 2021 | 30.72 | 31.25 | 30.58 | 31.19 | 292,468 | +0.43(+1.40%) |
Dec 21, 2021 | 30.18 | 30.93 | 30.13 | 30.76 | 446,642 | +0.68(+2.26%) |
Dec 20, 2021 | 29.87 | 30.37 | 29.25 | 30.08 | 642,101 | -0.21(-0.69%) |
Dec 17, 2021 | 30.12 | 30.69 | 29.83 | 30.29 | 1,433,768 | -0.15(-0.49%) |
Dec 16, 2021 | 31.44 | 31.50 | 30.23 | 30.44 | 468,931 | -0.80(-2.56%) |
Dec 15, 2021 | 30.64 | 31.36 | 30.38 | 31.24 | 351,334 | +0.46(+1.49%) |
Dec 14, 2021 | 29.88 | 30.82 | 29.87 | 30.78 | 383,672 | +0.66(+2.19%) |
Dec 13, 2021 | 31.22 | 31.54 | 30.09 | 30.12 | 574,331 | -1.28(-4.08%) |
Dec 10, 2021 | 31.32 | 31.77 | 30.97 | 31.40 | 401,958 | +0.12(+0.38%) |
Dec 09, 2021 | 31.42 | 31.92 | 31.25 | 31.28 | 298,552 | -0.49(-1.54%) |
Dec 08, 2021 | 31.02 | 31.91 | 31.00 | 31.77 | 333,479 | +0.72(+2.32%) |
Dec 07, 2021 | 30.87 | 31.61 | 30.55 | 31.05 | 575,136 | +0.66(+2.17%) |
Dec 06, 2021 | 30.35 | 30.81 | 29.98 | 30.39 | 400,056 | +0.24(+0.80%) |
Dec 03, 2021 | 31.17 | 31.27 | 29.73 | 30.15 | 654,122 | -0.70(-2.27%) |
Dec 02, 2021 | 29.87 | 30.97 | 29.30 | 30.85 | 359,428 | +1.26(+4.26%) |