Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.77 | 30.08 | 29.77 | 30.07 | 126,604 | +0.26(+0.89%) |
Feb 25, 2022 | 29.58 | 29.81 | 29.59 | 29.80 | 81,231 | +0.33(+1.12%) |
Feb 24, 2022 | 29.16 | 29.49 | 29.16 | 29.47 | 200,118 | +0.21(+0.71%) |
Feb 23, 2022 | 29.66 | 29.69 | 29.25 | 29.27 | 278,446 | -0.40(-1.34%) |
Feb 22, 2022 | 29.74 | 29.77 | 29.58 | 29.66 | 500,138 | -0.14(-0.47%) |
Feb 18, 2022 | 29.80 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 30.10 | 30.11 | 29.75 | 29.78 | 208,739 | -0.25(-0.82%) |
Feb 16, 2022 | 29.94 | 30.06 | 29.83 | 30.03 | 149,920 | +0.06(+0.19%) |
Feb 15, 2022 | 29.90 | 30.04 | 29.88 | 29.97 | 236,818 | +0.17(+0.57%) |
Feb 14, 2022 | 29.93 | 29.97 | 29.78 | 29.80 | 208,995 | -0.26(-0.88%) |
Feb 11, 2022 | 30.24 | 30.27 | 30.01 | 30.07 | 122,765 | -0.03(-0.09%) |
Feb 10, 2022 | 30.33 | 30.56 | 29.98 | 30.10 | 465,668 | -0.59(-1.94%) |
Feb 09, 2022 | 30.68 | 30.75 | 30.61 | 30.69 | 153,079 | +0.30(+0.99%) |
Feb 08, 2022 | 30.29 | 30.46 | 30.23 | 30.39 | 127,874 | +0.00(+0.00%) |
Feb 07, 2022 | 30.52 | 30.53 | 30.35 | 30.39 | 138,578 | -0.08(-0.28%) |
Feb 04, 2022 | 30.43 | 30.60 | 30.32 | 30.47 | 96,538 | -0.19(-0.62%) |
Feb 03, 2022 | 30.72 | 30.59 | 30.66 | 232,831 | -0.44(-1.43%) | |
Feb 02, 2022 | 30.98 | 31.13 | 30.94 | 31.10 | 224,619 | +0.26(+0.86%) |
Feb 01, 2022 | 30.88 | 30.88 | 30.66 | 30.84 | 346,149 | +0.03(+0.09%) |
Jan 31, 2022 | 30.47 | 30.84 | 30.81 | 128,899 | +0.28(+0.93%) | |
Jan 28, 2022 | 30.16 | 30.61 | 30.08 | 30.53 | 107,970 | +0.35(+1.16%) |
Jan 27, 2022 | 30.37 | 30.54 | 30.18 | 30.18 | 218,506 | +0.07(+0.22%) |
Jan 26, 2022 | 30.56 | 30.62 | 30.03 | 30.11 | 431,467 | -0.22(-0.72%) |
Jan 25, 2022 | 30.47 | 30.49 | 30.27 | 30.33 | 300,768 | -0.25(-0.80%) |
Jan 24, 2022 | 30.49 | 30.58 | 30.12 | 30.58 | 255,827 | -0.02(-0.06%) |
Jan 21, 2022 | 30.85 | 30.89 | 30.54 | 30.60 | 197,607 | -0.19(-0.61%) |
Jan 20, 2022 | 30.94 | 31.11 | 30.76 | 30.78 | 349,470 | -0.08(-0.24%) |
Jan 19, 2022 | 31.05 | 31.12 | 30.78 | 30.86 | 294,969 | +0.00(+0.00%) |
Jan 18, 2022 | 31.11 | 31.11 | 30.86 | 30.86 | 230,110 | -0.53(-1.68%) |
Jan 14, 2022 | 31.39 | 0 | -0.20(-0.63%) | |||
Jan 13, 2022 | 31.85 | 31.85 | 31.56 | 31.59 | 186,708 | -0.16(-0.51%) |
Jan 12, 2022 | 31.84 | 31.88 | 31.70 | 31.75 | 224,157 | +0.06(+0.18%) |
Jan 11, 2022 | 31.50 | 31.79 | 31.40 | 31.69 | 581,226 | +0.17(+0.54%) |
Jan 10, 2022 | 31.40 | 31.52 | 31.16 | 31.52 | 614,657 | -0.06(-0.18%) |
Jan 07, 2022 | 31.69 | 31.73 | 31.51 | 31.58 | 171,732 | -0.11(-0.36%) |
Jan 06, 2022 | 31.73 | 31.79 | 31.62 | 31.69 | 869,281 | -0.12(-0.39%) |
Jan 05, 2022 | 32.27 | 32.27 | 31.78 | 31.81 | 180,700 | -0.44(-1.37%) |
Jan 04, 2022 | 32.28 | 32.32 | 32.12 | 32.26 | 220,728 | +0.03(+0.09%) |
Jan 03, 2022 | 32.37 | 32.44 | 32.20 | 32.23 | 582,726 | -0.36(-1.10%) |
Dec 31, 2021 | 32.53 | 32.61 | 32.47 | 32.59 | 304,335 | +0.03(+0.09%) |
Dec 30, 2021 | 32.46 | 32.60 | 32.46 | 32.56 | 129,301 | +0.05(+0.14%) |
Dec 29, 2021 | 32.66 | 32.66 | 32.46 | 32.51 | 206,643 | -0.09(-0.28%) |
Dec 28, 2021 | 32.75 | 32.78 | 32.59 | 32.60 | 1,988,943 | -0.07(-0.22%) |
Dec 27, 2021 | 32.43 | 32.67 | 32.43 | 32.67 | 129,863 | +0.28(+0.86%) |
Dec 23, 2021 | 32.56 | 32.56 | 32.34 | 32.39 | 173,983 | -0.01(-0.03%) |
Dec 22, 2021 | 32.16 | 32.41 | 32.16 | 32.40 | 272,831 | +0.20(+0.61%) |
Dec 21, 2021 | 32.03 | 32.20 | 31.88 | 32.20 | 146,111 | +0.19(+0.59%) |
Dec 20, 2021 | 32.12 | 32.12 | 31.93 | 32.02 | 315,226 | -0.20(-0.61%) |
Dec 17, 2021 | 32.26 | 32.37 | 32.20 | 32.21 | 95,537 | -0.14(-0.45%) |
Dec 16, 2021 | 32.47 | 32.56 | 32.26 | 32.36 | 228,752 | +0.02(+0.06%) |
Dec 15, 2021 | 32.20 | 32.37 | 32.07 | 32.34 | 253,064 | +0.11(+0.34%) |
Dec 14, 2021 | 32.23 | 32.25 | 32.10 | 32.23 | 176,754 | -0.14(-0.42%) |
Dec 13, 2021 | 32.46 | 32.46 | 32.37 | 32.37 | 155,392 | -0.03(-0.08%) |
Dec 10, 2021 | 32.38 | 32.39 | 32.29 | 32.39 | 204,559 | +0.15(+0.46%) |
Dec 09, 2021 | 32.32 | 32.34 | 32.24 | 32.24 | 95,640 | -0.08(-0.24%) |
Dec 08, 2021 | 32.39 | 32.41 | 32.22 | 32.32 | 124,037 | -0.11(-0.33%) |
Dec 07, 2021 | 32.31 | 32.52 | 32.31 | 32.43 | 138,548 | +0.15(+0.47%) |
Dec 06, 2021 | 32.23 | 32.32 | 32.14 | 32.28 | 368,737 | -0.13(-0.42%) |
Dec 03, 2021 | 32.44 | 32.54 | 32.17 | 32.41 | 251,462 | +0.00(+0.00%) |
Dec 02, 2021 | 32.21 | 32.47 | 32.15 | 32.41 | 206,529 | +0.23(+0.73%) |