Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.62 | 28.72 | 28.28 | 28.30 | 63,340 | -1.10(-3.73%) |
Feb 25, 2022 | 29.53 | 29.49 | 29.34 | 29.40 | 5,884 | -0.42(-1.41%) |
Feb 24, 2022 | 29.19 | 29.85 | 29.05 | 29.82 | 49,540 | -0.40(-1.32%) |
Feb 23, 2022 | 30.40 | 30.43 | 29.98 | 30.22 | 37,951 | +0.16(+0.55%) |
Feb 22, 2022 | 29.71 | 30.11 | 29.58 | 30.05 | 21,907 | +0.17(+0.56%) |
Feb 18, 2022 | 29.89 | 0 | -0.27(-0.90%) | |||
Feb 17, 2022 | 30.42 | 30.56 | 30.03 | 30.16 | 9,111 | -0.17(-0.56%) |
Feb 16, 2022 | 30.96 | 30.96 | 30.14 | 30.33 | 17,281 | -0.62(-2.00%) |
Feb 15, 2022 | 31.03 | 31.20 | 30.82 | 30.95 | 23,227 | -0.20(-0.64%) |
Feb 14, 2022 | 31.40 | 31.40 | 30.90 | 31.15 | 27,107 | -0.80(-2.51%) |
Feb 11, 2022 | 32.00 | 32.10 | 31.74 | 31.95 | 31,342 | -0.17(-0.51%) |
Feb 10, 2022 | 31.88 | 32.28 | 31.87 | 32.12 | 22,344 | +0.43(+1.34%) |
Feb 09, 2022 | 31.57 | 31.91 | 31.57 | 31.69 | 60,560 | +0.97(+3.16%) |
Feb 08, 2022 | 30.66 | 30.90 | 30.47 | 30.72 | 19,318 | +0.27(+0.88%) |
Feb 07, 2022 | 30.75 | 30.89 | 30.20 | 30.45 | 19,423 | -0.36(-1.17%) |
Feb 04, 2022 | 30.71 | 30.90 | 30.68 | 30.81 | 11,945 | +0.41(+1.35%) |
Feb 03, 2022 | 30.33 | 30.58 | 30.40 | 18,122 | +0.24(+0.81%) | |
Feb 02, 2022 | 30.40 | 30.41 | 30.05 | 30.15 | 15,597 | +0.07(+0.25%) |
Feb 01, 2022 | 29.90 | 30.18 | 29.76 | 30.08 | 41,058 | +0.85(+2.91%) |
Jan 31, 2022 | 28.77 | 29.27 | 29.23 | 21,155 | +0.57(+1.99%) | |
Jan 28, 2022 | 28.17 | 28.67 | 28.03 | 28.66 | 12,931 | +0.80(+2.88%) |
Jan 27, 2022 | 28.39 | 28.41 | 27.85 | 27.86 | 48,442 | -0.87(-3.03%) |
Jan 26, 2022 | 28.90 | 28.95 | 28.51 | 28.73 | 8,286 | +0.01(+0.05%) |
Jan 25, 2022 | 29.00 | 29.00 | 28.62 | 28.72 | 38,684 | -0.13(-0.46%) |
Jan 24, 2022 | 28.93 | 28.93 | 28.55 | 28.85 | 46,599 | -1.07(-3.58%) |
Jan 21, 2022 | 30.03 | 30.09 | 29.65 | 29.92 | 49,877 | -0.71(-2.31%) |
Jan 20, 2022 | 31.07 | 31.15 | 30.61 | 30.63 | 21,828 | -0.17(-0.55%) |
Jan 19, 2022 | 30.54 | 31.01 | 30.54 | 30.80 | 91,629 | +0.25(+0.83%) |
Jan 18, 2022 | 30.79 | 30.93 | 30.30 | 30.55 | 43,588 | -0.50(-1.62%) |
Jan 14, 2022 | 31.05 | 0 | +0.86(+2.85%) | |||
Jan 13, 2022 | 30.19 | 30.30 | 29.87 | 30.19 | 41,630 | +0.78(+2.65%) |
Jan 12, 2022 | 29.86 | 29.95 | 29.37 | 29.41 | 20,642 | -0.36(-1.21%) |
Jan 11, 2022 | 29.12 | 29.96 | 29.12 | 29.77 | 34,732 | +0.65(+2.23%) |
Jan 10, 2022 | 29.00 | 29.16 | 28.74 | 29.12 | 36,869 | +0.20(+0.69%) |
Jan 07, 2022 | 28.39 | 29.07 | 28.31 | 28.92 | 21,703 | +1.10(+3.95%) |
Jan 06, 2022 | 27.90 | 28.02 | 27.55 | 27.82 | 12,406 | -0.27(-0.96%) |
Jan 05, 2022 | 27.81 | 28.36 | 27.68 | 28.09 | 9,968 | -0.12(-0.43%) |
Jan 04, 2022 | 28.77 | 28.80 | 28.00 | 28.21 | 12,435 | -0.42(-1.47%) |
Jan 03, 2022 | 28.72 | 28.86 | 28.46 | 28.63 | 15,509 | -0.43(-1.48%) |
Dec 31, 2021 | 29.16 | 29.25 | 28.85 | 29.06 | 14,628 | -0.40(-1.36%) |
Dec 30, 2021 | 29.14 | 29.61 | 29.14 | 29.46 | 17,735 | +0.59(+2.04%) |
Dec 29, 2021 | 28.50 | 28.88 | 28.50 | 28.87 | 16,510 | +0.43(+1.51%) |
Dec 28, 2021 | 28.50 | 28.56 | 28.38 | 28.44 | 3,477 | +0.22(+0.78%) |
Dec 27, 2021 | 28.23 | 28.46 | 28.12 | 28.22 | 15,773 | +0.13(+0.46%) |
Dec 23, 2021 | 28.53 | 28.76 | 28.09 | 28.09 | 15,613 | -0.13(-0.46%) |
Dec 22, 2021 | 28.60 | 28.60 | 28.15 | 28.22 | 24,214 | -0.16(-0.56%) |
Dec 21, 2021 | 27.98 | 28.38 | 27.98 | 28.38 | 9,603 | +0.79(+2.86%) |
Dec 20, 2021 | 28.16 | 28.16 | 27.59 | 27.59 | 24,223 | -0.91(-3.19%) |
Dec 17, 2021 | 28.74 | 28.81 | 28.41 | 28.50 | 10,915 | -0.81(-2.76%) |
Dec 16, 2021 | 29.27 | 29.37 | 28.65 | 29.31 | 17,091 | -0.08(-0.27%) |
Dec 15, 2021 | 28.93 | 29.39 | 28.93 | 29.39 | 26,262 | +0.48(+1.66%) |
Dec 14, 2021 | 28.79 | 28.91 | 28.62 | 28.91 | 12,507 | -0.07(-0.24%) |
Dec 13, 2021 | 28.49 | 29.14 | 28.45 | 28.98 | 30,398 | +0.75(+2.66%) |
Dec 10, 2021 | 27.93 | 28.40 | 27.93 | 28.23 | 8,004 | +0.09(+0.32%) |
Dec 09, 2021 | 27.87 | 28.35 | 27.76 | 28.14 | 21,804 | -0.32(-1.12%) |
Dec 08, 2021 | 28.45 | 28.60 | 28.30 | 28.46 | 8,671 | -0.12(-0.40%) |
Dec 07, 2021 | 28.30 | 28.61 | 28.30 | 28.58 | 26,866 | +0.31(+1.08%) |
Dec 06, 2021 | 28.22 | 28.31 | 27.99 | 28.27 | 24,384 | -0.03(-0.11%) |
Dec 03, 2021 | 28.25 | 28.37 | 28.03 | 28.30 | 18,186 | +0.41(+1.47%) |
Dec 02, 2021 | 27.64 | 28.25 | 27.57 | 27.89 | 45,352 | +1.33(+5.01%) |