Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.46 | 29.05 | 28.46 | 29.03 | 66,853 | -0.08(-0.27%) |
Feb 25, 2022 | 28.35 | 29.12 | 28.67 | 29.11 | 62,540 | +0.91(+3.23%) |
Feb 24, 2022 | 27.73 | 28.30 | 27.62 | 28.20 | 64,339 | -0.02(-0.07%) |
Feb 23, 2022 | 28.84 | 28.85 | 28.22 | 28.22 | 48,075 | -0.38(-1.33%) |
Feb 22, 2022 | 28.90 | 28.90 | 28.45 | 28.60 | 40,901 | -0.22(-0.76%) |
Feb 18, 2022 | 28.82 | 0 | -0.12(-0.41%) | |||
Feb 17, 2022 | 29.13 | 29.13 | 28.89 | 28.94 | 20,464 | -0.38(-1.30%) |
Feb 16, 2022 | 29.10 | 29.39 | 29.10 | 29.32 | 25,429 | +0.22(+0.76%) |
Feb 15, 2022 | 29.08 | 29.25 | 29.01 | 29.10 | 43,305 | +0.29(+1.01%) |
Feb 14, 2022 | 29.00 | 29.11 | 28.69 | 28.81 | 57,278 | -0.34(-1.15%) |
Feb 11, 2022 | 29.36 | 29.56 | 29.00 | 29.15 | 31,970 | -0.23(-0.80%) |
Feb 10, 2022 | 29.48 | 29.88 | 29.30 | 29.38 | 33,152 | -0.50(-1.67%) |
Feb 09, 2022 | 29.82 | 29.93 | 29.77 | 29.88 | 31,260 | +0.31(+1.05%) |
Feb 08, 2022 | 29.37 | 29.66 | 29.37 | 29.57 | 16,948 | +0.34(+1.16%) |
Feb 07, 2022 | 29.31 | 29.48 | 29.17 | 29.23 | 27,434 | -0.07(-0.24%) |
Feb 04, 2022 | 29.10 | 29.46 | 29.00 | 29.30 | 22,624 | +0.09(+0.31%) |
Feb 03, 2022 | 29.63 | 29.20 | 29.21 | 39,270 | -0.35(-1.18%) | |
Feb 02, 2022 | 29.40 | 29.60 | 29.17 | 29.56 | 31,981 | +0.42(+1.44%) |
Feb 01, 2022 | 29.03 | 29.16 | 28.86 | 29.14 | 31,724 | +0.06(+0.21%) |
Jan 31, 2022 | 28.64 | 29.08 | 29.08 | 43,856 | +0.23(+0.80%) | |
Jan 28, 2022 | 28.33 | 28.85 | 28.16 | 28.85 | 25,925 | +0.44(+1.53%) |
Jan 27, 2022 | 28.66 | 28.95 | 28.24 | 28.41 | 28,856 | -0.16(-0.58%) |
Jan 26, 2022 | 28.86 | 29.01 | 28.41 | 28.58 | 23,497 | -0.12(-0.42%) |
Jan 25, 2022 | 28.50 | 28.80 | 28.10 | 28.70 | 34,688 | -0.11(-0.38%) |
Jan 24, 2022 | 28.28 | 28.94 | 27.95 | 28.81 | 81,467 | -0.01(-0.03%) |
Jan 21, 2022 | 29.13 | 29.26 | 28.74 | 28.82 | 42,418 | -0.28(-0.96%) |
Jan 20, 2022 | 29.33 | 29.70 | 29.09 | 29.10 | 29,903 | -0.19(-0.65%) |
Jan 19, 2022 | 29.78 | 29.78 | 29.29 | 29.29 | 40,874 | -0.27(-0.91%) |
Jan 18, 2022 | 29.81 | 29.87 | 29.41 | 29.56 | 49,433 | -0.31(-1.04%) |
Jan 14, 2022 | 29.87 | 0 | +0.04(+0.13%) | |||
Jan 13, 2022 | 30.09 | 30.09 | 29.81 | 29.83 | 66,447 | -0.09(-0.30%) |
Jan 12, 2022 | 30.07 | 30.07 | 29.83 | 29.92 | 26,417 | +0.02(+0.07%) |
Jan 11, 2022 | 29.63 | 29.90 | 29.55 | 29.90 | 14,515 | +0.27(+0.91%) |
Jan 10, 2022 | 29.85 | 29.85 | 29.40 | 29.63 | 31,702 | -0.08(-0.27%) |
Jan 07, 2022 | 29.69 | 29.77 | 29.56 | 29.71 | 29,389 | +0.16(+0.54%) |
Jan 06, 2022 | 29.72 | 29.72 | 29.50 | 29.55 | 24,077 | +0.02(+0.07%) |
Jan 05, 2022 | 29.84 | 30.04 | 29.53 | 29.53 | 37,553 | -0.34(-1.14%) |
Jan 04, 2022 | 29.72 | 29.98 | 29.72 | 29.87 | 30,138 | +0.30(+1.01%) |
Jan 03, 2022 | 29.42 | 29.57 | 29.35 | 29.57 | 29,171 | +0.16(+0.54%) |
Dec 31, 2021 | 29.42 | 29.54 | 29.42 | 29.41 | 22,395 | -0.02(-0.07%) |
Dec 30, 2021 | 29.64 | 29.65 | 29.43 | 29.43 | 26,441 | -0.07(-0.24%) |
Dec 29, 2021 | 29.45 | 29.59 | 29.43 | 29.50 | 26,822 | +0.06(+0.20%) |
Dec 28, 2021 | 29.35 | 29.51 | 29.35 | 29.44 | 24,239 | +0.15(+0.51%) |
Dec 27, 2021 | 29.05 | 29.29 | 29.01 | 29.29 | 19,382 | +0.29(+1.00%) |
Dec 23, 2021 | 29.04 | 29.22 | 28.90 | 29.00 | 32,352 | +0.12(+0.42%) |
Dec 22, 2021 | 28.59 | 28.90 | 28.59 | 28.88 | 21,199 | +0.20(+0.69%) |
Dec 21, 2021 | 28.66 | 28.80 | 28.55 | 28.68 | 46,881 | +0.39(+1.38%) |
Dec 20, 2021 | 28.31 | 28.61 | 28.06 | 28.29 | 48,427 | -0.43(-1.50%) |
Dec 17, 2021 | 28.98 | 29.10 | 28.68 | 28.72 | 23,418 | -1.07(-3.59%) |
Dec 16, 2021 | 29.77 | 29.90 | 29.68 | 29.79 | 28,640 | +0.24(+0.81%) |
Dec 15, 2021 | 29.58 | 29.58 | 29.19 | 29.55 | 21,054 | +0.31(+1.06%) |
Dec 14, 2021 | 29.16 | 29.45 | 29.16 | 29.24 | 12,750 | -0.01(-0.04%) |
Dec 13, 2021 | 29.17 | 29.37 | 29.09 | 29.25 | 30,232 | -0.03(-0.10%) |
Dec 10, 2021 | 29.18 | 29.39 | 29.16 | 29.28 | 24,081 | +0.21(+0.72%) |
Dec 09, 2021 | 28.96 | 29.15 | 28.94 | 29.07 | 19,597 | +0.01(+0.03%) |
Dec 08, 2021 | 29.26 | 29.26 | 28.96 | 29.06 | 15,704 | -0.02(-0.07%) |
Dec 07, 2021 | 29.23 | 29.23 | 28.99 | 29.08 | 26,438 | +0.22(+0.76%) |
Dec 06, 2021 | 28.70 | 29.02 | 28.65 | 28.86 | 27,023 | +0.46(+1.62%) |
Dec 03, 2021 | 28.44 | 28.56 | 28.20 | 28.40 | 17,177 | +0.03(+0.11%) |
Dec 02, 2021 | 28.13 | 28.55 | 27.99 | 28.37 | 21,954 | +0.54(+1.94%) |