Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.21 | 31.21 | 30.75 | 30.99 | 4,445 | -0.01(-0.05%) |
Feb 25, 2022 | 30.67 | 31.01 | 30.64 | 31.01 | 7,096 | +0.56(+1.82%) |
Feb 24, 2022 | 30.32 | 30.48 | 30.16 | 30.45 | 5,346 | +0.01(+0.04%) |
Feb 23, 2022 | 30.84 | 30.84 | 30.44 | 30.44 | 7,533 | -0.25(-0.82%) |
Feb 22, 2022 | 30.93 | 30.93 | 30.49 | 30.69 | 7,783 | -0.16(-0.51%) |
Feb 18, 2022 | 30.85 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.91 | 30.96 | 30.80 | 30.86 | 5,853 | -0.13(-0.43%) |
Feb 16, 2022 | 31.12 | 31.30 | 30.99 | 30.99 | 13,375 | -0.01(-0.03%) |
Feb 15, 2022 | 30.89 | 31.05 | 30.80 | 31.00 | 9,384 | +0.20(+0.65%) |
Feb 14, 2022 | 30.90 | 30.96 | 30.68 | 30.80 | 5,642 | -0.23(-0.75%) |
Feb 11, 2022 | 31.07 | 31.18 | 30.94 | 31.03 | 18,352 | +0.15(+0.47%) |
Feb 10, 2022 | 30.92 | 31.33 | 30.82 | 30.88 | 16,636 | -0.27(-0.85%) |
Feb 09, 2022 | 31.00 | 31.15 | 31.05 | 31.15 | 1,847 | +0.34(+1.10%) |
Feb 08, 2022 | 30.74 | 30.81 | 30.57 | 30.81 | 2,456 | +0.15(+0.48%) |
Feb 07, 2022 | 30.63 | 30.81 | 30.59 | 30.66 | 9,986 | +0.03(+0.11%) |
Feb 04, 2022 | 30.49 | 30.68 | 30.45 | 30.63 | 4,550 | +0.14(+0.46%) |
Feb 03, 2022 | 30.40 | 30.60 | 30.49 | 7,541 | -0.19(-0.62%) | |
Feb 02, 2022 | 30.44 | 30.68 | 30.44 | 30.68 | 7,453 | +0.15(+0.50%) |
Feb 01, 2022 | 30.05 | 30.53 | 30.05 | 30.53 | 8,553 | +0.32(+1.05%) |
Jan 31, 2022 | 29.90 | 30.21 | 30.21 | 677 | +0.25(+0.82%) | |
Jan 28, 2022 | 29.63 | 29.96 | 29.63 | 29.96 | 2,869 | +0.26(+0.86%) |
Jan 27, 2022 | 30.17 | 30.17 | 29.65 | 29.71 | 1,422 | -0.11(-0.38%) |
Jan 26, 2022 | 30.19 | 30.33 | 29.81 | 29.82 | 12,011 | -0.21(-0.70%) |
Jan 25, 2022 | 29.54 | 30.08 | 29.54 | 30.03 | 2,353 | +0.14(+0.47%) |
Jan 24, 2022 | 29.19 | 29.89 | 28.93 | 29.89 | 9,050 | +0.27(+0.93%) |
Jan 21, 2022 | 29.88 | 29.91 | 29.55 | 29.61 | 14,124 | -0.45(-1.48%) |
Jan 20, 2022 | 30.66 | 30.66 | 30.06 | 30.06 | 3,623 | -0.37(-1.21%) |
Jan 19, 2022 | 30.69 | 30.71 | 30.43 | 30.43 | 1,814 | -0.15(-0.48%) |
Jan 18, 2022 | 30.70 | 30.81 | 30.49 | 30.58 | 6,980 | -0.28(-0.92%) |
Jan 14, 2022 | 30.86 | 0 | +0.20(+0.65%) | |||
Jan 13, 2022 | 30.86 | 30.90 | 30.64 | 30.66 | 2,606 | -0.09(-0.28%) |
Jan 12, 2022 | 30.83 | 30.87 | 30.69 | 30.75 | 9,087 | +0.07(+0.21%) |
Jan 11, 2022 | 30.48 | 30.69 | 30.48 | 30.68 | 1,742 | +0.51(+1.69%) |
Jan 10, 2022 | 30.11 | 30.30 | 30.06 | 30.17 | 6,658 | -0.22(-0.71%) |
Jan 07, 2022 | 30.45 | 30.45 | 30.35 | 30.39 | 2,476 | +0.07(+0.22%) |
Jan 06, 2022 | 30.23 | 30.41 | 30.19 | 30.32 | 13,428 | +0.28(+0.95%) |
Jan 05, 2022 | 30.61 | 30.61 | 30.04 | 30.04 | 4,706 | -0.39(-1.27%) |
Jan 04, 2022 | 30.40 | 30.49 | 30.36 | 30.42 | 3,185 | +0.40(+1.34%) |
Jan 03, 2022 | 29.95 | 30.11 | 29.86 | 30.02 | 5,488 | +0.19(+0.63%) |
Dec 31, 2021 | 29.79 | 29.88 | 29.79 | 29.83 | 4,987 | +0.04(+0.15%) |
Dec 30, 2021 | 29.89 | 29.98 | 29.79 | 29.79 | 8,126 | -0.05(-0.15%) |
Dec 29, 2021 | 29.86 | 29.86 | 29.82 | 29.83 | 2,740 | +0.07(+0.22%) |
Dec 28, 2021 | 29.61 | 29.90 | 29.61 | 29.77 | 1,516 | -0.08(-0.26%) |
Dec 27, 2021 | 29.22 | 29.85 | 29.22 | 29.85 | 1,724 | +0.68(+2.32%) |
Dec 23, 2021 | 29.84 | 29.84 | 29.17 | 29.17 | 11,506 | -0.75(-2.52%) |
Dec 22, 2021 | 29.35 | 29.92 | 29.35 | 29.92 | 4,603 | +0.44(+1.49%) |
Dec 21, 2021 | 29.03 | 29.56 | 29.01 | 29.48 | 12,218 | +0.76(+2.64%) |
Dec 20, 2021 | 29.12 | 29.12 | 28.55 | 28.73 | 1,781 | -0.41(-1.40%) |
Dec 17, 2021 | 29.10 | 29.21 | 29.03 | 29.14 | 5,840 | -0.27(-0.91%) |
Dec 16, 2021 | 29.67 | 29.68 | 29.36 | 29.40 | 1,332 | +0.01(+0.04%) |
Dec 15, 2021 | 29.05 | 29.42 | 28.89 | 29.39 | 5,576 | +0.21(+0.72%) |
Dec 14, 2021 | 29.04 | 29.43 | 29.04 | 29.18 | 1,482 | -0.21(-0.72%) |
Dec 13, 2021 | 29.85 | 29.85 | 29.39 | 29.39 | 2,894 | -0.21(-0.71%) |
Dec 10, 2021 | 29.80 | 29.80 | 29.60 | 29.60 | 7,106 | -0.08(-0.28%) |
Dec 09, 2021 | 29.77 | 29.77 | 29.65 | 29.68 | 1,229 | -0.14(-0.47%) |
Dec 08, 2021 | 30.00 | 30.03 | 29.81 | 29.82 | 4,318 | +0.01(+0.05%) |
Dec 07, 2021 | 29.83 | 29.95 | 29.81 | 29.81 | 1,795 | +0.55(+1.86%) |
Dec 06, 2021 | 29.42 | 29.64 | 29.26 | 29.26 | 7,630 | +0.30(+1.03%) |
Dec 03, 2021 | 29.33 | 29.33 | 28.74 | 28.96 | 2,092 | -0.22(-0.76%) |
Dec 02, 2021 | 28.57 | 29.37 | 28.51 | 29.18 | 3,063 | +0.52(+1.82%) |