Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.68 | 29.70 | 29.68 | 29.70 | 189 | -0.29(-0.97%) |
Feb 25, 2022 | 29.19 | 29.99 | 29.81 | 29.99 | 1,478 | +0.74(+2.52%) |
Feb 24, 2022 | 28.62 | 29.25 | 28.62 | 29.25 | 250 | +0.03(+0.09%) |
Feb 23, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 0 | -0.43(-1.46%) |
Feb 22, 2022 | 29.61 | 29.66 | 29.61 | 29.66 | 3,311 | -0.33(-1.11%) |
Feb 18, 2022 | 29.99 | 0 | -0.14(-0.48%) | |||
Feb 17, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 16 | -0.57(-1.87%) |
Feb 16, 2022 | 30.83 | 30.83 | 30.56 | 30.71 | 4,126 | +0.06(+0.21%) |
Feb 15, 2022 | 30.64 | 30.64 | 30.64 | 30.64 | 10 | +0.45(+1.48%) |
Feb 14, 2022 | 29.98 | 30.19 | 29.98 | 30.19 | 344 | -0.21(-0.69%) |
Feb 11, 2022 | 30.93 | 31.08 | 30.40 | 30.40 | 9,329 | -0.49(-1.58%) |
Feb 10, 2022 | 30.98 | 30.98 | 30.89 | 30.89 | 3,307 | -0.47(-1.50%) |
Feb 09, 2022 | 31.34 | 31.36 | 31.34 | 31.36 | 906 | +0.33(+1.05%) |
Feb 08, 2022 | 30.86 | 31.03 | 30.86 | 31.03 | 811 | +0.40(+1.32%) |
Feb 07, 2022 | 30.67 | 30.67 | 30.63 | 30.63 | 464 | -0.09(-0.30%) |
Feb 04, 2022 | 30.65 | 30.72 | 30.65 | 30.72 | 1,911 | -0.05(-0.16%) |
Feb 03, 2022 | 30.70 | 30.98 | 30.77 | 2,191 | -0.41(-1.31%) | |
Feb 02, 2022 | 31.01 | 31.18 | 30.92 | 31.18 | 1,451 | +0.24(+0.77%) |
Feb 01, 2022 | 30.76 | 30.94 | 30.76 | 30.94 | 552 | +0.18(+0.59%) |
Jan 31, 2022 | 30.31 | 30.76 | 30.76 | 381 | +0.37(+1.22%) | |
Jan 28, 2022 | 29.74 | 30.39 | 29.74 | 30.39 | 1,218 | +0.49(+1.64%) |
Jan 27, 2022 | 30.39 | 30.39 | 29.78 | 29.90 | 1,312 | -0.22(-0.74%) |
Jan 26, 2022 | 30.50 | 30.55 | 29.94 | 30.12 | 23,247 | -0.02(-0.08%) |
Jan 25, 2022 | 30.07 | 30.15 | 29.58 | 30.15 | 1,334 | -0.18(-0.59%) |
Jan 24, 2022 | 29.49 | 30.33 | 29.36 | 30.33 | 657 | -0.00(-0.02%) |
Jan 21, 2022 | 30.54 | 30.84 | 30.25 | 30.33 | 13,591 | -0.41(-1.34%) |
Jan 20, 2022 | 31.46 | 31.46 | 30.74 | 30.74 | 12,415 | -0.32(-1.02%) |
Jan 19, 2022 | 31.40 | 31.40 | 31.06 | 31.06 | 2,156 | -0.35(-1.10%) |
Jan 18, 2022 | 31.56 | 31.60 | 31.40 | 31.41 | 7,860 | -0.61(-1.91%) |
Jan 14, 2022 | 32.02 | 0 | -0.00(-0.01%) | |||
Jan 13, 2022 | 32.30 | 32.39 | 32.02 | 32.02 | 3,371 | -0.19(-0.60%) |
Jan 12, 2022 | 32.21 | 32.21 | 32.11 | 32.21 | 5,942 | +0.04(+0.13%) |
Jan 11, 2022 | 32.29 | 32.29 | 31.85 | 32.17 | 2,550 | +0.23(+0.73%) |
Jan 10, 2022 | 31.69 | 31.94 | 31.67 | 31.94 | 1,592 | -0.07(-0.20%) |
Jan 07, 2022 | 31.93 | 32.09 | 31.92 | 32.00 | 7,257 | +0.07(+0.22%) |
Jan 06, 2022 | 31.99 | 31.99 | 31.93 | 31.93 | 125 | -0.03(-0.09%) |
Jan 05, 2022 | 32.60 | 32.60 | 31.96 | 31.96 | 5,411 | -0.36(-1.12%) |
Jan 04, 2022 | 32.33 | 32.38 | 32.32 | 32.32 | 735 | +0.36(+1.13%) |
Jan 03, 2022 | 32.03 | 32.03 | 31.96 | 31.96 | 273 | +0.37(+1.16%) |
Dec 31, 2021 | 31.70 | 31.70 | 31.59 | 31.59 | 795 | -0.10(-0.33%) |
Dec 30, 2021 | 31.94 | 31.94 | 31.70 | 31.70 | 2,777 | -0.13(-0.42%) |
Dec 29, 2021 | 31.83 | 31.83 | 31.83 | 31.83 | 70 | +0.15(+0.47%) |
Dec 28, 2021 | 31.77 | 31.77 | 31.68 | 31.68 | 2,142 | +0.01(+0.03%) |
Dec 27, 2021 | 31.58 | 31.67 | 31.58 | 31.67 | 737 | +0.30(+0.97%) |
Dec 23, 2021 | 31.37 | 31.40 | 31.37 | 31.37 | 1,781 | +0.26(+0.83%) |
Dec 22, 2021 | 31.11 | 31.11 | 31.11 | 31.11 | 62 | +0.26(+0.85%) |
Dec 21, 2021 | 30.85 | 30.85 | 30.85 | 30.85 | 122 | +0.42(+1.37%) |
Dec 20, 2021 | 30.39 | 30.43 | 30.33 | 30.43 | 1,485 | -0.36(-1.15%) |
Dec 17, 2021 | 30.92 | 30.92 | 30.79 | 30.79 | 145 | -0.48(-1.54%) |
Dec 16, 2021 | 31.38 | 31.43 | 31.27 | 31.27 | 2,710 | +0.17(+0.54%) |
Dec 15, 2021 | 30.76 | 31.12 | 30.70 | 31.10 | 1,500 | +0.37(+1.20%) |
Dec 14, 2021 | 30.71 | 30.73 | 30.71 | 30.73 | 245 | -0.11(-0.34%) |
Dec 13, 2021 | 30.87 | 30.94 | 30.84 | 30.84 | 204 | -0.26(-0.84%) |
Dec 10, 2021 | 31.11 | 31.11 | 31.10 | 31.10 | 550 | +0.35(+1.13%) |
Dec 09, 2021 | 30.82 | 30.84 | 30.73 | 30.75 | 1,545 | -0.10(-0.31%) |
Dec 08, 2021 | 30.78 | 30.85 | 30.74 | 30.85 | 5,040 | -0.00(-0.01%) |
Dec 07, 2021 | 30.80 | 30.85 | 30.80 | 30.85 | 327 | +0.41(+1.33%) |
Dec 06, 2021 | 30.51 | 30.51 | 30.44 | 30.44 | 2,538 | +0.41(+1.38%) |
Dec 03, 2021 | 30.07 | 30.07 | 29.92 | 30.03 | 1,601 | -0.14(-0.47%) |
Dec 02, 2021 | 30.17 | 30.17 | 30.17 | 30.17 | 11 | +0.41(+1.37%) |