Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.98 | 30.29 | 29.80 | 30.29 | 14,268 | -0.16(-0.53%) |
Feb 25, 2022 | 30.12 | 30.45 | 30.13 | 30.45 | 26,845 | +0.61(+2.04%) |
Feb 24, 2022 | 29.50 | 29.85 | 29.18 | 29.84 | 45,380 | -0.41(-1.36%) |
Feb 23, 2022 | 30.61 | 30.64 | 30.19 | 30.25 | 19,453 | -0.14(-0.46%) |
Feb 22, 2022 | 30.52 | 30.62 | 30.24 | 30.39 | 26,533 | -0.43(-1.39%) |
Feb 18, 2022 | 30.82 | 0 | -0.05(-0.17%) | |||
Feb 17, 2022 | 31.05 | 31.07 | 30.83 | 30.87 | 388,731 | -0.47(-1.49%) |
Feb 16, 2022 | 31.13 | 31.42 | 31.13 | 31.34 | 66,699 | +0.04(+0.12%) |
Feb 15, 2022 | 31.11 | 31.30 | 31.09 | 31.30 | 51,876 | +0.39(+1.27%) |
Feb 14, 2022 | 31.05 | 31.05 | 30.72 | 30.91 | 149,772 | -0.15(-0.49%) |
Feb 11, 2022 | 31.56 | 31.68 | 30.95 | 31.06 | 417,226 | -0.43(-1.35%) |
Feb 10, 2022 | 31.56 | 31.81 | 31.49 | 31.49 | 26,301 | -0.26(-0.81%) |
Feb 09, 2022 | 31.69 | 31.76 | 31.65 | 31.74 | 18,094 | +0.33(+1.07%) |
Feb 08, 2022 | 31.23 | 31.43 | 31.23 | 31.41 | 39,691 | +0.28(+0.90%) |
Feb 07, 2022 | 31.10 | 31.30 | 31.09 | 31.13 | 14,167 | +0.08(+0.26%) |
Feb 04, 2022 | 31.02 | 31.18 | 30.86 | 31.05 | 18,700 | +0.06(+0.19%) |
Feb 03, 2022 | 31.08 | 31.15 | 30.94 | 30.99 | 26,395 | -0.26(-0.84%) |
Feb 02, 2022 | 31.28 | 31.33 | 31.19 | 31.25 | 77,301 | +0.14(+0.46%) |
Feb 01, 2022 | 31.01 | 31.11 | 30.94 | 31.11 | 15,358 | +0.17(+0.55%) |
Jan 31, 2022 | 30.65 | 31.01 | 30.94 | 30,975 | +0.24(+0.78%) | |
Jan 28, 2022 | 30.52 | 30.77 | 30.34 | 30.70 | 19,129 | -0.02(-0.07%) |
Jan 27, 2022 | 30.69 | 30.91 | 30.61 | 30.72 | 54,613 | +0.25(+0.83%) |
Jan 26, 2022 | 30.79 | 30.83 | 30.32 | 30.47 | 14,932 | -0.04(-0.14%) |
Jan 25, 2022 | 30.39 | 30.67 | 30.15 | 30.51 | 25,789 | -0.04(-0.15%) |
Jan 24, 2022 | 30.31 | 30.58 | 29.86 | 30.55 | 51,046 | -0.23(-0.73%) |
Jan 21, 2022 | 31.01 | 31.08 | 30.71 | 30.78 | 45,821 | -0.34(-1.09%) |
Jan 20, 2022 | 31.31 | 31.58 | 31.12 | 31.12 | 85,004 | -0.19(-0.61%) |
Jan 19, 2022 | 31.46 | 31.46 | 31.25 | 31.31 | 58,396 | -0.01(-0.04%) |
Jan 18, 2022 | 31.40 | 31.43 | 31.27 | 31.32 | 34,194 | -0.24(-0.75%) |
Jan 14, 2022 | 31.56 | 0 | +0.10(+0.31%) | |||
Jan 13, 2022 | 31.82 | 31.82 | 31.46 | 31.46 | 20,277 | -0.14(-0.45%) |
Jan 12, 2022 | 31.50 | 31.64 | 31.50 | 31.60 | 72,152 | +0.16(+0.51%) |
Jan 11, 2022 | 31.20 | 31.49 | 31.20 | 31.44 | 26,606 | +0.26(+0.82%) |
Jan 10, 2022 | 31.04 | 31.19 | 30.98 | 31.18 | 14,964 | -0.14(-0.46%) |
Jan 07, 2022 | 31.28 | 31.33 | 31.16 | 31.33 | 100,402 | +0.12(+0.39%) |
Jan 06, 2022 | 31.32 | 31.32 | 31.20 | 31.20 | 17,357 | -0.02(-0.07%) |
Jan 05, 2022 | 31.49 | 31.54 | 31.23 | 31.23 | 7,840 | -0.14(-0.46%) |
Jan 04, 2022 | 31.40 | 31.45 | 31.35 | 31.37 | 8,689 | +0.25(+0.79%) |
Jan 03, 2022 | 30.97 | 31.17 | 30.97 | 31.12 | 6,230 | +0.31(+1.02%) |
Dec 31, 2021 | 30.86 | 30.97 | 30.81 | 30.81 | 7,552 | -0.08(-0.25%) |
Dec 30, 2021 | 31.07 | 31.07 | 30.89 | 30.89 | 27,288 | -0.03(-0.11%) |
Dec 29, 2021 | 30.90 | 31.00 | 30.85 | 30.92 | 16,067 | -0.04(-0.14%) |
Dec 28, 2021 | 31.01 | 31.01 | 30.94 | 30.96 | 11,986 | +0.03(+0.09%) |
Dec 27, 2021 | 30.79 | 30.94 | 30.75 | 30.93 | 10,727 | +0.04(+0.14%) |
Dec 23, 2021 | 30.72 | 31.00 | 30.72 | 30.89 | 62,273 | +0.13(+0.42%) |
Dec 22, 2021 | 30.55 | 30.81 | 30.55 | 30.76 | 22,843 | +0.12(+0.39%) |
Dec 21, 2021 | 30.56 | 30.72 | 30.49 | 30.64 | 15,887 | +0.28(+0.91%) |
Dec 20, 2021 | 30.20 | 30.39 | 30.17 | 30.36 | 21,159 | -0.09(-0.29%) |
Dec 17, 2021 | 30.59 | 30.59 | 30.45 | 30.45 | 4,867 | -0.23(-0.74%) |
Dec 16, 2021 | 30.69 | 30.80 | 30.57 | 30.68 | 21,014 | -0.04(-0.13%) |
Dec 15, 2021 | 30.39 | 30.72 | 30.34 | 30.72 | 15,344 | +0.40(+1.32%) |
Dec 14, 2021 | 30.29 | 30.39 | 30.20 | 30.32 | 9,957 | -0.02(-0.07%) |
Dec 13, 2021 | 30.50 | 30.50 | 30.34 | 30.34 | 9,546 | -0.18(-0.60%) |
Dec 10, 2021 | 30.62 | 30.62 | 30.43 | 30.52 | 12,925 | +0.02(+0.06%) |
Dec 09, 2021 | 30.57 | 30.57 | 30.49 | 30.50 | 25,607 | -0.17(-0.57%) |
Dec 08, 2021 | 30.75 | 30.75 | 30.62 | 30.68 | 6,423 | -0.01(-0.04%) |
Dec 07, 2021 | 30.71 | 30.75 | 30.66 | 30.69 | 9,123 | +0.51(+1.69%) |
Dec 06, 2021 | 30.17 | 30.24 | 30.09 | 30.18 | 14,729 | +0.37(+1.24%) |
Dec 03, 2021 | 29.99 | 29.99 | 29.68 | 29.81 | 9,375 | -0.06(-0.20%) |
Dec 02, 2021 | 29.72 | 29.96 | 29.69 | 29.87 | 10,913 | +0.41(+1.40%) |