Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.71 | 27.87 | 27.33 | 27.57 | 68,378 | -0.45(-1.61%) |
Feb 25, 2022 | 27.41 | 28.03 | 27.43 | 28.02 | 47,074 | +0.71(+2.61%) |
Feb 24, 2022 | 26.39 | 27.37 | 26.27 | 27.31 | 280,229 | +0.40(+1.48%) |
Feb 23, 2022 | 27.49 | 27.63 | 26.90 | 26.91 | 39,200 | -0.40(-1.46%) |
Feb 22, 2022 | 27.37 | 27.45 | 27.14 | 27.31 | 113,915 | -0.15(-0.53%) |
Feb 18, 2022 | 27.46 | 0 | -0.16(-0.59%) | |||
Feb 17, 2022 | 27.79 | 27.82 | 27.56 | 27.62 | 59,335 | -0.20(-0.71%) |
Feb 16, 2022 | 27.66 | 27.87 | 27.53 | 27.82 | 35,686 | +0.18(+0.65%) |
Feb 15, 2022 | 27.66 | 27.80 | 27.55 | 27.64 | 47,141 | +0.23(+0.82%) |
Feb 14, 2022 | 27.63 | 27.77 | 27.29 | 27.41 | 79,082 | -0.26(-0.95%) |
Feb 11, 2022 | 27.97 | 28.05 | 27.50 | 27.68 | 69,537 | -0.18(-0.64%) |
Feb 10, 2022 | 28.17 | 28.48 | 27.71 | 27.86 | 285,630 | -0.64(-2.24%) |
Feb 09, 2022 | 28.14 | 28.51 | 28.14 | 28.49 | 47,927 | +0.65(+2.33%) |
Feb 08, 2022 | 28.01 | 28.07 | 27.80 | 27.85 | 210,847 | -0.16(-0.57%) |
Feb 07, 2022 | 28.12 | 28.18 | 27.96 | 28.01 | 46,282 | -0.09(-0.31%) |
Feb 04, 2022 | 28.21 | 28.39 | 27.82 | 28.09 | 151,156 | -0.29(-1.03%) |
Feb 03, 2022 | 28.55 | 28.38 | 28.38 | 21,674 | -0.32(-1.11%) | |
Feb 02, 2022 | 28.40 | 28.76 | 28.40 | 28.70 | 43,033 | +0.37(+1.29%) |
Feb 01, 2022 | 28.44 | 28.44 | 28.18 | 28.33 | 133,753 | -0.15(-0.53%) |
Jan 31, 2022 | 28.09 | 28.48 | 28.48 | 43,215 | +0.36(+1.27%) | |
Jan 28, 2022 | 27.31 | 28.14 | 27.04 | 28.13 | 50,429 | +0.79(+2.89%) |
Jan 27, 2022 | 27.90 | 28.14 | 27.23 | 27.34 | 54,858 | -0.41(-1.49%) |
Jan 26, 2022 | 28.26 | 28.62 | 27.67 | 27.75 | 80,092 | -0.37(-1.30%) |
Jan 25, 2022 | 27.97 | 28.29 | 27.59 | 28.12 | 476,609 | -0.08(-0.27%) |
Jan 24, 2022 | 28.09 | 28.22 | 27.23 | 28.19 | 938,198 | -0.07(-0.23%) |
Jan 21, 2022 | 28.33 | 28.58 | 28.18 | 28.26 | 188,468 | -0.05(-0.17%) |
Jan 20, 2022 | 28.76 | 29.05 | 28.31 | 28.31 | 201,513 | -0.41(-1.44%) |
Jan 19, 2022 | 29.33 | 29.37 | 28.70 | 28.72 | 68,200 | -0.39(-1.32%) |
Jan 18, 2022 | 29.22 | 29.26 | 28.93 | 29.10 | 92,068 | -0.31(-1.05%) |
Jan 14, 2022 | 29.41 | 0 | -0.20(-0.67%) | |||
Jan 13, 2022 | 29.73 | 29.84 | 29.57 | 29.61 | 130,516 | +0.01(+0.03%) |
Jan 12, 2022 | 29.57 | 29.72 | 29.57 | 29.60 | 89,237 | +0.08(+0.29%) |
Jan 11, 2022 | 29.54 | 29.57 | 29.13 | 29.52 | 84,603 | +0.00(+0.00%) |
Jan 10, 2022 | 29.44 | 29.52 | 29.19 | 29.52 | 97,992 | -0.12(-0.41%) |
Jan 07, 2022 | 29.81 | 29.85 | 29.63 | 29.64 | 85,589 | -0.23(-0.75%) |
Jan 06, 2022 | 29.90 | 30.04 | 29.68 | 29.87 | 180,129 | -0.03(-0.09%) |
Jan 05, 2022 | 30.44 | 30.50 | 29.87 | 29.89 | 329,576 | -0.65(-2.12%) |
Jan 04, 2022 | 30.57 | 30.73 | 30.49 | 30.54 | 112,495 | +0.11(+0.37%) |
Jan 03, 2022 | 30.77 | 30.77 | 30.02 | 30.43 | 511,128 | -0.19(-0.61%) |
Dec 31, 2021 | 30.64 | 30.83 | 30.62 | 30.62 | 23,129 | +0.07(+0.22%) |
Dec 30, 2021 | 30.48 | 30.69 | 30.48 | 30.55 | 28,662 | +0.08(+0.25%) |
Dec 29, 2021 | 30.34 | 30.52 | 30.14 | 30.48 | 90,801 | +0.23(+0.78%) |
Dec 28, 2021 | 30.11 | 30.27 | 30.05 | 30.24 | 754,272 | +0.13(+0.44%) |
Dec 27, 2021 | 29.71 | 30.13 | 29.64 | 30.11 | 46,449 | +0.45(+1.52%) |
Dec 23, 2021 | 29.78 | 29.82 | 29.52 | 29.66 | 38,431 | -0.05(-0.18%) |
Dec 22, 2021 | 29.54 | 29.72 | 29.52 | 29.71 | 45,961 | +0.29(+0.98%) |
Dec 21, 2021 | 29.27 | 29.55 | 29.22 | 29.42 | 312,414 | +0.40(+1.38%) |
Dec 20, 2021 | 28.94 | 29.07 | 28.71 | 29.02 | 547,283 | -0.27(-0.92%) |
Dec 17, 2021 | 29.25 | 29.56 | 29.21 | 29.29 | 58,740 | -0.02(-0.06%) |
Dec 16, 2021 | 29.40 | 29.59 | 29.18 | 29.31 | 63,839 | -0.07(-0.25%) |
Dec 15, 2021 | 29.11 | 29.45 | 29.00 | 29.39 | 82,392 | +0.42(+1.45%) |
Dec 14, 2021 | 29.29 | 29.29 | 28.85 | 28.97 | 186,364 | -0.35(-1.21%) |
Dec 13, 2021 | 29.05 | 29.48 | 28.92 | 29.32 | 104,704 | +0.24(+0.83%) |
Dec 10, 2021 | 29.12 | 29.14 | 28.96 | 29.08 | 19,065 | +0.01(+0.03%) |
Dec 09, 2021 | 29.37 | 29.37 | 29.07 | 29.07 | 64,716 | -0.42(-1.42%) |
Dec 08, 2021 | 29.27 | 29.55 | 29.27 | 29.49 | 122,762 | +0.29(+0.99%) |
Dec 07, 2021 | 29.05 | 29.30 | 29.05 | 29.20 | 44,869 | +0.31(+1.07%) |
Dec 06, 2021 | 28.56 | 29.09 | 28.56 | 28.89 | 46,701 | +0.56(+1.97%) |
Dec 03, 2021 | 28.51 | 28.51 | 28.16 | 28.33 | 54,869 | -0.14(-0.49%) |
Dec 02, 2021 | 27.80 | 28.65 | 27.80 | 28.47 | 63,238 | +0.77(+2.79%) |