Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 39 | -0.15(-0.48%) |
Feb 25, 2022 | 29.45 | 30.10 | 29.85 | 30.10 | 1,393 | +0.66(+2.26%) |
Feb 24, 2022 | 28.80 | 29.44 | 28.76 | 29.44 | 1,238 | +0.35(+1.22%) |
Feb 23, 2022 | 29.41 | 29.41 | 29.09 | 29.09 | 277 | -0.34(-1.16%) |
Feb 22, 2022 | 29.75 | 29.75 | 29.43 | 29.43 | 385 | -0.43(-1.45%) |
Feb 18, 2022 | 29.86 | 0 | -0.24(-0.81%) | |||
Feb 17, 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 131 | -0.51(-1.67%) |
Feb 16, 2022 | 30.32 | 30.61 | 30.32 | 30.61 | 295 | -0.08(-0.27%) |
Feb 15, 2022 | 30.77 | 30.77 | 30.64 | 30.70 | 1,275 | +0.35(+1.16%) |
Feb 14, 2022 | 30.52 | 30.54 | 30.30 | 30.34 | 1,695 | -0.34(-1.11%) |
Feb 11, 2022 | 31.01 | 31.01 | 30.67 | 30.68 | 1,675 | -0.44(-1.42%) |
Feb 10, 2022 | 31.44 | 31.57 | 31.12 | 31.12 | 802 | -0.50(-1.57%) |
Feb 09, 2022 | 31.54 | 31.62 | 31.49 | 31.62 | 3,871 | +0.26(+0.82%) |
Feb 08, 2022 | 31.04 | 31.36 | 31.04 | 31.36 | 688 | +0.18(+0.59%) |
Feb 07, 2022 | 31.35 | 31.44 | 31.18 | 31.18 | 4,447 | -0.17(-0.55%) |
Feb 04, 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.00(-0.00%) |
Feb 03, 2022 | 31.52 | 31.52 | 31.35 | 31.35 | 749 | -0.62(-1.93%) |
Feb 02, 2022 | 31.71 | 31.97 | 31.71 | 31.97 | 620 | +0.11(+0.36%) |
Feb 01, 2022 | 31.75 | 31.85 | 31.75 | 31.85 | 121 | +0.29(+0.91%) |
Jan 31, 2022 | 31.00 | 31.57 | 31.57 | 303 | +0.58(+1.88%) | |
Jan 28, 2022 | 30.54 | 30.98 | 30.54 | 30.98 | 121 | +0.54(+1.78%) |
Jan 27, 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 101 | +0.12(+0.41%) |
Jan 26, 2022 | 30.84 | 30.84 | 30.32 | 30.32 | 109 | -0.29(-0.96%) |
Jan 25, 2022 | 30.56 | 30.74 | 30.40 | 30.61 | 2,149 | -0.42(-1.35%) |
Jan 24, 2022 | 30.50 | 31.03 | 30.00 | 31.03 | 3,375 | -0.02(-0.06%) |
Jan 21, 2022 | 31.50 | 31.50 | 30.99 | 31.05 | 2,910 | -0.66(-2.09%) |
Jan 20, 2022 | 32.35 | 32.39 | 31.71 | 31.71 | 2,056 | -0.58(-1.80%) |
Jan 19, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 2 | -0.17(-0.52%) |
Jan 18, 2022 | 32.53 | 32.53 | 32.44 | 32.46 | 464 | -0.61(-1.83%) |
Jan 14, 2022 | 33.07 | 0 | -0.10(-0.31%) | |||
Jan 13, 2022 | 33.58 | 33.58 | 33.17 | 33.17 | 433 | -0.62(-1.83%) |
Jan 12, 2022 | 33.86 | 33.86 | 33.69 | 33.79 | 305 | -0.03(-0.09%) |
Jan 11, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 29 | +0.12(+0.34%) |
Jan 10, 2022 | 33.09 | 33.71 | 33.05 | 33.71 | 408 | +0.23(+0.69%) |
Jan 07, 2022 | 33.52 | 33.52 | 33.47 | 33.47 | 218 | -0.15(-0.44%) |
Jan 06, 2022 | 33.78 | 33.78 | 33.43 | 33.62 | 752 | -0.14(-0.40%) |
Jan 05, 2022 | 33.85 | 33.85 | 33.76 | 33.76 | 37,830 | -0.35(-1.04%) |
Jan 04, 2022 | 34.13 | 34.13 | 34.07 | 34.11 | 448 | -0.34(-0.98%) |
Jan 03, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 97 | -0.35(-1.01%) |
Dec 31, 2021 | 34.87 | 34.89 | 34.80 | 34.80 | 1,409 | -0.06(-0.16%) |
Dec 30, 2021 | 34.94 | 34.94 | 34.86 | 34.86 | 322 | +0.08(+0.23%) |
Dec 29, 2021 | 34.57 | 34.78 | 34.57 | 34.78 | 241 | +0.22(+0.64%) |
Dec 28, 2021 | 34.68 | 34.68 | 34.55 | 34.55 | 1,268 | -0.12(-0.35%) |
Dec 27, 2021 | 34.54 | 34.68 | 34.54 | 34.68 | 1,379 | +0.29(+0.83%) |
Dec 23, 2021 | 34.30 | 34.39 | 34.30 | 34.39 | 359 | +0.08(+0.22%) |
Dec 22, 2021 | 34.24 | 34.31 | 34.22 | 34.31 | 310 | +0.16(+0.46%) |
Dec 21, 2021 | 34.16 | 34.16 | 34.16 | 34.16 | 50 | +0.13(+0.37%) |
Dec 20, 2021 | 33.94 | 34.03 | 33.94 | 34.03 | 540 | -0.24(-0.70%) |
Dec 17, 2021 | 34.48 | 34.48 | 34.27 | 34.27 | 131 | -0.33(-0.96%) |
Dec 16, 2021 | 34.60 | 34.60 | 34.60 | 34.60 | 694 | -0.22(-0.62%) |
Dec 15, 2021 | 34.22 | 34.81 | 34.60 | 34.81 | 431 | +0.71(+2.09%) |
Dec 14, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 119 | -0.24(-0.71%) |
Dec 13, 2021 | 34.29 | 34.35 | 34.27 | 34.35 | 1,242 | +0.00(+0.01%) |
Dec 10, 2021 | 34.23 | 34.34 | 34.23 | 34.34 | 349 | -0.00(-0.00%) |
Dec 09, 2021 | 34.50 | 34.50 | 34.34 | 34.34 | 253 | -0.20(-0.59%) |
Dec 08, 2021 | 34.48 | 34.55 | 34.46 | 34.55 | 571 | +0.13(+0.37%) |
Dec 07, 2021 | 34.12 | 34.42 | 34.12 | 34.42 | 671 | +0.54(+1.60%) |
Dec 06, 2021 | 33.78 | 33.88 | 33.68 | 33.88 | 1,281 | -0.08(-0.22%) |
Dec 03, 2021 | 34.40 | 34.40 | 33.79 | 33.95 | 1,428 | -0.13(-0.38%) |
Dec 02, 2021 | 34.26 | 34.26 | 34.08 | 34.08 | 308 | +0.07(+0.21%) |