Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.30 | 27.86 | 27.15 | 27.74 | 573,732 | +0.01(+0.04%) |
Feb 25, 2022 | 27.19 | 27.76 | 27.11 | 27.73 | 414,763 | +0.51(+1.87%) |
Feb 24, 2022 | 25.87 | 27.28 | 25.36 | 27.22 | 789,749 | +0.46(+1.72%) |
Feb 23, 2022 | 27.90 | 27.90 | 26.69 | 26.76 | 277,814 | -0.84(-3.04%) |
Feb 22, 2022 | 28.26 | 28.74 | 27.39 | 27.60 | 335,631 | -0.85(-2.99%) |
Feb 18, 2022 | 28.45 | 0 | -0.47(-1.63%) | |||
Feb 17, 2022 | 29.39 | 29.80 | 28.79 | 28.92 | 358,749 | -0.66(-2.23%) |
Feb 16, 2022 | 28.98 | 29.88 | 28.93 | 29.58 | 571,837 | +0.55(+1.89%) |
Feb 15, 2022 | 28.15 | 29.07 | 28.15 | 29.03 | 322,674 | +1.30(+4.69%) |
Feb 14, 2022 | 28.00 | 28.54 | 27.60 | 27.73 | 435,230 | -0.21(-0.75%) |
Feb 11, 2022 | 28.16 | 28.54 | 27.57 | 27.94 | 460,916 | -0.30(-1.06%) |
Feb 10, 2022 | 27.70 | 28.85 | 27.70 | 28.24 | 318,977 | +0.11(+0.39%) |
Feb 09, 2022 | 27.96 | 28.55 | 27.22 | 28.13 | 309,768 | +0.51(+1.85%) |
Feb 08, 2022 | 26.66 | 27.71 | 26.66 | 27.62 | 375,366 | +1.09(+4.11%) |
Feb 07, 2022 | 26.66 | 27.36 | 26.32 | 26.53 | 299,665 | -0.12(-0.45%) |
Feb 04, 2022 | 26.95 | 27.03 | 26.13 | 26.65 | 529,164 | -0.36(-1.33%) |
Feb 03, 2022 | 27.69 | 26.97 | 27.01 | 652,617 | -0.86(-3.09%) | |
Feb 02, 2022 | 27.89 | 28.09 | 26.86 | 27.87 | 843,166 | +0.40(+1.46%) |
Feb 01, 2022 | 26.93 | 27.60 | 26.50 | 27.47 | 713,398 | +0.30(+1.10%) |
Jan 31, 2022 | 25.98 | 27.18 | 27.17 | 705,502 | +0.92(+3.50%) | |
Jan 28, 2022 | 25.83 | 26.26 | 25.06 | 26.25 | 619,187 | +0.32(+1.23%) |
Jan 27, 2022 | 25.71 | 26.50 | 25.68 | 25.93 | 491,509 | +0.40(+1.57%) |
Jan 26, 2022 | 26.71 | 26.87 | 25.07 | 25.53 | 318,513 | -0.78(-2.96%) |
Jan 25, 2022 | 26.17 | 26.69 | 25.59 | 26.31 | 297,009 | -0.15(-0.57%) |
Jan 24, 2022 | 24.92 | 26.54 | 24.53 | 26.46 | 690,264 | +1.24(+4.92%) |
Jan 21, 2022 | 25.44 | 26.16 | 25.03 | 25.22 | 346,344 | -0.49(-1.91%) |
Jan 20, 2022 | 27.16 | 27.23 | 25.67 | 25.71 | 291,928 | -1.35(-4.99%) |
Jan 19, 2022 | 27.19 | 27.68 | 26.97 | 27.06 | 289,205 | -0.10(-0.37%) |
Jan 18, 2022 | 27.13 | 27.53 | 26.49 | 27.16 | 265,624 | -0.37(-1.34%) |
Jan 14, 2022 | 27.53 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 27.04 | 28.06 | 27.04 | 27.47 | 398,954 | +0.59(+2.19%) |
Jan 12, 2022 | 27.16 | 27.40 | 26.41 | 26.88 | 447,939 | -0.14(-0.52%) |
Jan 11, 2022 | 27.01 | 27.10 | 26.01 | 27.02 | 374,332 | +0.07(+0.26%) |
Jan 10, 2022 | 26.91 | 26.98 | 26.15 | 26.95 | 355,881 | -0.33(-1.21%) |
Jan 07, 2022 | 27.94 | 28.29 | 27.28 | 27.28 | 251,168 | -0.88(-3.12%) |
Jan 06, 2022 | 28.14 | 28.54 | 27.44 | 28.16 | 252,674 | +0.35(+1.26%) |
Jan 05, 2022 | 28.84 | 29.10 | 27.73 | 27.81 | 250,060 | -1.00(-3.47%) |
Jan 04, 2022 | 28.26 | 29.00 | 27.99 | 28.81 | 254,585 | +0.54(+1.91%) |
Jan 03, 2022 | 28.01 | 28.89 | 27.81 | 28.27 | 342,144 | +0.63(+2.28%) |
Dec 31, 2021 | 27.54 | 27.80 | 27.26 | 27.64 | 285,773 | +0.01(+0.04%) |
Dec 30, 2021 | 27.48 | 27.93 | 27.40 | 27.63 | 154,152 | +0.00(+0.00%) |
Dec 29, 2021 | 27.17 | 27.83 | 27.06 | 27.63 | 161,509 | +0.35(+1.28%) |
Dec 28, 2021 | 27.56 | 27.90 | 27.25 | 27.28 | 344,907 | -0.43(-1.55%) |
Dec 27, 2021 | 27.10 | 27.76 | 26.80 | 27.71 | 316,353 | +0.54(+1.99%) |
Dec 23, 2021 | 27.22 | 27.40 | 26.29 | 27.17 | 258,295 | +0.12(+0.44%) |
Dec 22, 2021 | 26.76 | 27.13 | 26.33 | 27.05 | 1,067,244 | +0.48(+1.81%) |
Dec 21, 2021 | 26.07 | 26.93 | 25.98 | 26.57 | 583,994 | +1.00(+3.91%) |
Dec 20, 2021 | 26.05 | 26.11 | 24.98 | 25.57 | 556,803 | -0.72(-2.74%) |
Dec 17, 2021 | 25.65 | 26.52 | 25.62 | 26.29 | 1,337,486 | +0.38(+1.47%) |
Dec 16, 2021 | 27.08 | 27.25 | 25.86 | 25.91 | 485,404 | -0.94(-3.50%) |
Dec 15, 2021 | 26.85 | 26.95 | 25.36 | 26.85 | 606,359 | +0.00(+0.00%) |
Dec 14, 2021 | 26.85 | 27.23 | 26.22 | 26.85 | 463,788 | +0.21(+0.79%) |
Dec 13, 2021 | 27.50 | 27.63 | 26.04 | 26.64 | 464,936 | -0.85(-3.09%) |
Dec 10, 2021 | 28.41 | 28.49 | 27.12 | 27.49 | 329,907 | -0.70(-2.48%) |
Dec 09, 2021 | 29.08 | 29.83 | 28.16 | 28.19 | 265,321 | -1.24(-4.21%) |
Dec 08, 2021 | 29.66 | 29.99 | 29.03 | 29.43 | 306,020 | -0.02(-0.07%) |
Dec 07, 2021 | 29.32 | 30.01 | 29.27 | 29.45 | 391,335 | +0.74(+2.58%) |
Dec 06, 2021 | 27.95 | 28.86 | 27.71 | 28.71 | 610,842 | +0.91(+3.27%) |
Dec 03, 2021 | 29.55 | 29.55 | 27.48 | 27.80 | 475,707 | -1.60(-5.44%) |
Dec 02, 2021 | 30.90 | 31.97 | 28.71 | 29.40 | 542,339 | -1.04(-3.42%) |