Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.56 | 29.35 | 28.52 | 28.77 | 120,114 | -0.59(-2.00%) |
Feb 25, 2022 | 29.42 | 29.59 | 29.31 | 29.36 | 90,715 | +0.21(+0.72%) |
Feb 24, 2022 | 27.44 | 29.70 | 27.44 | 29.15 | 142,178 | +0.31(+1.07%) |
Feb 23, 2022 | 29.12 | 29.12 | 28.78 | 28.84 | 98,765 | -0.27(-0.93%) |
Feb 22, 2022 | 29.04 | 29.29 | 28.88 | 29.11 | 44,678 | -0.09(-0.31%) |
Feb 18, 2022 | 29.20 | 0 | +0.07(+0.24%) | |||
Feb 17, 2022 | 29.35 | 29.45 | 29.06 | 29.13 | 171,835 | -0.87(-2.90%) |
Feb 16, 2022 | 30.50 | 30.50 | 30.00 | 30.00 | 47,610 | -0.64(-2.09%) |
Feb 15, 2022 | 30.63 | 30.86 | 30.56 | 30.64 | 53,062 | +0.59(+1.96%) |
Feb 14, 2022 | 30.40 | 30.43 | 29.96 | 30.05 | 106,008 | -0.35(-1.15%) |
Feb 11, 2022 | 31.51 | 31.51 | 30.26 | 30.40 | 98,625 | -1.18(-3.74%) |
Feb 10, 2022 | 31.60 | 31.60 | 31.10 | 31.58 | 57,908 | +0.21(+0.68%) |
Feb 09, 2022 | 31.56 | 31.62 | 31.29 | 31.37 | 33,677 | -0.20(-0.63%) |
Feb 08, 2022 | 31.80 | 31.82 | 31.55 | 31.57 | 17,062 | -0.21(-0.66%) |
Feb 07, 2022 | 32.05 | 32.10 | 31.78 | 31.78 | 136,074 | -0.52(-1.60%) |
Feb 04, 2022 | 32.61 | 32.61 | 32.23 | 32.30 | 21,341 | -0.06(-0.20%) |
Feb 03, 2022 | 32.50 | 32.30 | 32.36 | 53,030 | +0.06(+0.19%) | |
Feb 02, 2022 | 32.49 | 32.55 | 32.16 | 32.30 | 49,041 | -0.23(-0.71%) |
Feb 01, 2022 | 32.35 | 32.62 | 32.30 | 32.53 | 48,182 | -0.07(-0.21%) |
Jan 31, 2022 | 32.69 | 32.60 | 24,860 | -0.40(-1.21%) | ||
Jan 28, 2022 | 33.18 | 33.23 | 32.91 | 33.00 | 41,994 | +0.24(+0.73%) |
Jan 27, 2022 | 32.61 | 32.86 | 32.23 | 32.76 | 171,649 | +0.82(+2.57%) |
Jan 26, 2022 | 31.29 | 32.00 | 31.23 | 31.94 | 72,849 | +1.04(+3.37%) |
Jan 25, 2022 | 31.19 | 31.19 | 30.74 | 30.90 | 39,994 | -0.23(-0.74%) |
Jan 24, 2022 | 31.19 | 31.54 | 31.07 | 31.13 | 70,573 | -0.34(-1.08%) |
Jan 21, 2022 | 31.09 | 31.56 | 31.09 | 31.47 | 22,539 | +0.21(+0.67%) |
Jan 20, 2022 | 31.03 | 31.26 | 30.92 | 31.26 | 43,425 | +0.17(+0.55%) |
Jan 19, 2022 | 31.77 | 31.78 | 31.07 | 31.09 | 95,658 | -1.04(-3.23%) |
Jan 18, 2022 | 32.05 | 32.26 | 31.93 | 32.13 | 12,371 | +0.08(+0.24%) |
Jan 14, 2022 | 32.05 | 0 | +0.17(+0.53%) | |||
Jan 13, 2022 | 31.88 | 32.16 | 31.86 | 31.88 | 30,813 | +0.20(+0.63%) |
Jan 12, 2022 | 31.86 | 31.92 | 31.64 | 31.68 | 27,428 | -0.16(-0.50%) |
Jan 11, 2022 | 32.52 | 32.52 | 31.84 | 31.84 | 43,193 | -0.78(-2.39%) |
Jan 10, 2022 | 32.99 | 32.99 | 32.61 | 32.62 | 22,472 | -0.18(-0.56%) |
Jan 07, 2022 | 33.03 | 33.17 | 32.73 | 32.80 | 37,217 | -0.30(-0.91%) |
Jan 06, 2022 | 33.04 | 33.16 | 32.85 | 33.10 | 34,414 | +0.79(+2.45%) |
Jan 05, 2022 | 31.75 | 32.34 | 31.65 | 32.31 | 15,556 | +0.18(+0.56%) |
Jan 04, 2022 | 32.41 | 32.42 | 32.10 | 32.13 | 23,622 | -0.50(-1.53%) |
Jan 03, 2022 | 32.45 | 32.74 | 32.43 | 32.63 | 34,475 | +0.97(+3.06%) |
Dec 31, 2021 | 31.81 | 31.96 | 31.66 | 31.66 | 11,489 | -0.45(-1.40%) |
Dec 30, 2021 | 32.50 | 32.50 | 32.09 | 32.11 | 47,570 | -0.46(-1.41%) |
Dec 29, 2021 | 33.05 | 33.05 | 32.53 | 32.57 | 38,130 | +0.04(+0.12%) |
Dec 28, 2021 | 32.27 | 32.53 | 32.17 | 32.53 | 11,254 | +0.25(+0.77%) |
Dec 27, 2021 | 32.38 | 32.45 | 32.21 | 32.28 | 32,132 | -0.10(-0.30%) |
Dec 23, 2021 | 32.62 | 32.73 | 32.33 | 32.38 | 15,857 | -0.14(-0.43%) |
Dec 22, 2021 | 33.03 | 33.15 | 32.52 | 32.52 | 18,058 | -0.65(-1.96%) |
Dec 21, 2021 | 32.94 | 33.28 | 32.92 | 33.17 | 38,694 | +0.02(+0.06%) |
Dec 20, 2021 | 32.86 | 33.16 | 32.83 | 33.15 | 22,236 | +0.28(+0.85%) |
Dec 17, 2021 | 32.51 | 32.87 | 32.37 | 32.87 | 32,235 | +0.11(+0.34%) |
Dec 16, 2021 | 33.22 | 33.22 | 32.76 | 32.76 | 221,175 | -0.85(-2.53%) |
Dec 15, 2021 | 34.05 | 34.55 | 33.55 | 33.61 | 91,392 | -0.28(-0.83%) |
Dec 14, 2021 | 33.96 | 33.96 | 33.63 | 33.89 | 57,433 | +0.61(+1.83%) |
Dec 13, 2021 | 33.33 | 33.37 | 33.20 | 33.28 | 16,318 | -0.17(-0.51%) |
Dec 10, 2021 | 33.36 | 33.56 | 33.30 | 33.45 | 18,426 | -0.27(-0.82%) |
Dec 09, 2021 | 33.45 | 33.79 | 33.45 | 33.73 | 21,912 | +0.41(+1.22%) |
Dec 08, 2021 | 33.46 | 33.52 | 33.28 | 33.32 | 14,453 | -0.03(-0.08%) |
Dec 07, 2021 | 33.56 | 33.58 | 33.24 | 33.34 | 35,658 | -0.23(-0.67%) |
Dec 06, 2021 | 33.63 | 33.67 | 33.38 | 33.57 | 8,361 | +0.13(+0.39%) |
Dec 03, 2021 | 33.92 | 34.03 | 33.36 | 33.44 | 42,706 | -0.55(-1.62%) |
Dec 02, 2021 | 33.75 | 34.24 | 33.75 | 33.99 | 57,975 | +0.37(+1.10%) |