Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.38 | 28.59 | 28.28 | 28.44 | 7,446 | -0.31(-1.08%) |
Feb 25, 2022 | 28.37 | 28.75 | 28.56 | 28.75 | 32,044 | +0.42(+1.47%) |
Feb 24, 2022 | 27.88 | 28.34 | 27.84 | 28.34 | 8,838 | -0.29(-1.01%) |
Feb 23, 2022 | 29.01 | 29.01 | 28.63 | 28.63 | 7,066 | -0.18(-0.62%) |
Feb 22, 2022 | 28.90 | 28.94 | 28.80 | 28.81 | 5,261 | -0.32(-1.08%) |
Feb 18, 2022 | 29.12 | 0 | -0.00(-0.01%) | |||
Feb 17, 2022 | 29.23 | 29.33 | 29.11 | 29.12 | 11,569 | -0.35(-1.19%) |
Feb 16, 2022 | 29.31 | 29.54 | 29.31 | 29.48 | 3,718 | +0.12(+0.40%) |
Feb 15, 2022 | 29.27 | 29.36 | 29.27 | 29.36 | 5,356 | +0.38(+1.30%) |
Feb 14, 2022 | 28.91 | 29.03 | 28.88 | 28.98 | 5,644 | -0.03(-0.10%) |
Feb 11, 2022 | 29.31 | 29.39 | 28.99 | 29.01 | 8,741 | -0.27(-0.93%) |
Feb 10, 2022 | 29.30 | 29.61 | 29.28 | 29.28 | 5,065 | -0.31(-1.03%) |
Feb 09, 2022 | 29.58 | 29.63 | 29.55 | 29.59 | 12,472 | +0.18(+0.60%) |
Feb 08, 2022 | 29.25 | 29.41 | 29.25 | 29.41 | 2,922 | +0.23(+0.78%) |
Feb 07, 2022 | 29.28 | 29.28 | 29.14 | 29.18 | 3,778 | +0.05(+0.17%) |
Feb 04, 2022 | 29.05 | 29.23 | 28.99 | 29.14 | 5,923 | +0.00(+0.01%) |
Feb 03, 2022 | 29.36 | 29.13 | 29.13 | 2,773 | -0.25(-0.86%) | |
Feb 02, 2022 | 29.39 | 29.41 | 29.35 | 29.38 | 4,299 | +0.15(+0.51%) |
Feb 01, 2022 | 29.13 | 29.24 | 29.11 | 29.24 | 3,642 | +0.15(+0.52%) |
Jan 31, 2022 | 28.90 | 29.08 | 29.08 | 3,848 | +0.24(+0.83%) | |
Jan 28, 2022 | 28.64 | 28.84 | 28.59 | 28.84 | 5,435 | +0.04(+0.14%) |
Jan 27, 2022 | 28.89 | 29.01 | 28.77 | 28.80 | 6,618 | +0.01(+0.05%) |
Jan 26, 2022 | 29.06 | 29.10 | 28.68 | 28.79 | 6,520 | -0.29(-1.00%) |
Jan 25, 2022 | 28.91 | 29.14 | 28.88 | 29.08 | 7,549 | -0.00(-0.00%) |
Jan 24, 2022 | 28.81 | 29.08 | 28.51 | 29.08 | 56,266 | -0.10(-0.35%) |
Jan 21, 2022 | 29.38 | 29.41 | 29.18 | 29.18 | 4,024 | -0.10(-0.33%) |
Jan 20, 2022 | 29.53 | 29.63 | 29.28 | 29.28 | 13,007 | -0.14(-0.47%) |
Jan 19, 2022 | 29.55 | 29.65 | 29.42 | 29.42 | 14,510 | -0.02(-0.07%) |
Jan 18, 2022 | 29.53 | 29.54 | 29.38 | 29.44 | 3,767 | -0.40(-1.34%) |
Jan 14, 2022 | 29.84 | 0 | +0.09(+0.29%) | |||
Jan 13, 2022 | 29.99 | 29.99 | 29.75 | 29.75 | 6,904 | -0.13(-0.44%) |
Jan 12, 2022 | 29.86 | 29.88 | 29.82 | 29.88 | 1,912 | +0.12(+0.39%) |
Jan 11, 2022 | 29.59 | 29.77 | 29.56 | 29.77 | 5,486 | +0.29(+0.99%) |
Jan 10, 2022 | 29.39 | 29.49 | 29.30 | 29.47 | 5,908 | -0.15(-0.50%) |
Jan 07, 2022 | 29.51 | 29.64 | 29.51 | 29.62 | 4,289 | +0.19(+0.65%) |
Jan 06, 2022 | 29.61 | 29.61 | 29.43 | 29.43 | 7,544 | -0.16(-0.53%) |
Jan 05, 2022 | 29.94 | 29.94 | 29.59 | 29.59 | 10,533 | -0.20(-0.67%) |
Jan 04, 2022 | 29.87 | 29.88 | 29.74 | 29.79 | 15,431 | +0.09(+0.30%) |
Jan 03, 2022 | 29.67 | 29.74 | 29.66 | 29.70 | 3,042 | +0.08(+0.29%) |
Dec 31, 2021 | 29.64 | 29.72 | 29.61 | 29.61 | 3,405 | +0.01(+0.02%) |
Dec 30, 2021 | 29.74 | 29.74 | 29.61 | 29.61 | 4,299 | -0.12(-0.41%) |
Dec 29, 2021 | 29.69 | 29.73 | 29.69 | 29.73 | 3,612 | +0.09(+0.31%) |
Dec 28, 2021 | 29.71 | 29.71 | 29.64 | 29.64 | 5,067 | +0.08(+0.26%) |
Dec 27, 2021 | 29.48 | 29.56 | 29.48 | 29.56 | 3,179 | +0.09(+0.30%) |
Dec 23, 2021 | 29.41 | 29.47 | 29.41 | 29.47 | 2,471 | +0.13(+0.43%) |
Dec 22, 2021 | 29.08 | 29.35 | 29.08 | 29.35 | 12,321 | +0.15(+0.53%) |
Dec 21, 2021 | 29.08 | 29.21 | 29.06 | 29.19 | 4,678 | +0.15(+0.51%) |
Dec 20, 2021 | 28.91 | 29.06 | 28.91 | 29.04 | 11,026 | +0.05(+0.17%) |
Dec 17, 2021 | 29.08 | 29.15 | 28.99 | 28.99 | 8,626 | -0.23(-0.80%) |
Dec 16, 2021 | 29.29 | 29.29 | 29.17 | 29.23 | 6,894 | +0.05(+0.17%) |
Dec 15, 2021 | 28.92 | 29.18 | 28.91 | 29.18 | 9,804 | +0.32(+1.09%) |
Dec 14, 2021 | 28.83 | 28.90 | 28.80 | 28.86 | 5,565 | -0.07(-0.26%) |
Dec 13, 2021 | 28.99 | 29.02 | 28.94 | 28.94 | 4,263 | -0.22(-0.74%) |
Dec 10, 2021 | 29.09 | 29.21 | 29.09 | 29.15 | 3,884 | +0.13(+0.46%) |
Dec 09, 2021 | 29.07 | 29.07 | 28.97 | 29.02 | 8,399 | -0.14(-0.48%) |
Dec 08, 2021 | 29.14 | 29.17 | 29.06 | 29.16 | 6,817 | +0.02(+0.07%) |
Dec 07, 2021 | 29.07 | 29.17 | 29.06 | 29.14 | 10,723 | +0.30(+1.03%) |
Dec 06, 2021 | 28.83 | 28.87 | 28.77 | 28.84 | 8,610 | +0.28(+0.99%) |
Dec 03, 2021 | 28.66 | 28.66 | 28.45 | 28.56 | 4,796 | -0.02(-0.08%) |
Dec 02, 2021 | 28.45 | 28.60 | 28.41 | 28.58 | 14,914 | +0.30(+1.05%) |