Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.85 | 27.98 | 27.57 | 27.70 | 4,334 | -0.33(-1.16%) |
Feb 25, 2022 | 27.98 | 28.04 | 27.88 | 28.03 | 3,479 | +0.78(+2.88%) |
Feb 24, 2022 | 26.83 | 27.24 | 26.83 | 27.24 | 2,406 | -0.48(-1.75%) |
Feb 23, 2022 | 27.89 | 27.89 | 27.72 | 27.73 | 3,639 | -0.22(-0.77%) |
Feb 22, 2022 | 28.06 | 28.06 | 27.92 | 27.94 | 8,599 | -0.26(-0.93%) |
Feb 18, 2022 | 28.21 | 0 | -0.13(-0.45%) | |||
Feb 17, 2022 | 28.19 | 28.46 | 28.19 | 28.33 | 1,194 | -0.32(-1.12%) |
Feb 16, 2022 | 28.31 | 28.72 | 28.31 | 28.65 | 2,615 | +0.12(+0.42%) |
Feb 15, 2022 | 28.65 | 28.72 | 28.31 | 28.53 | 2,409 | +0.41(+1.47%) |
Feb 14, 2022 | 28.16 | 28.59 | 28.01 | 28.12 | 5,175 | -0.01(-0.04%) |
Feb 11, 2022 | 28.55 | 28.55 | 28.12 | 28.13 | 7,956 | -0.35(-1.24%) |
Feb 10, 2022 | 28.83 | 28.90 | 28.49 | 28.49 | 7,099 | -0.34(-1.19%) |
Feb 09, 2022 | 28.81 | 28.88 | 28.77 | 28.83 | 4,739 | +0.43(+1.53%) |
Feb 08, 2022 | 28.26 | 28.44 | 28.26 | 28.40 | 8,816 | +0.11(+0.37%) |
Feb 07, 2022 | 28.27 | 28.55 | 28.23 | 28.29 | 2,413 | +0.04(+0.15%) |
Feb 04, 2022 | 28.24 | 28.32 | 28.17 | 28.25 | 4,393 | -0.04(-0.14%) |
Feb 03, 2022 | 28.37 | 28.37 | 28.21 | 28.29 | 2,694 | -0.35(-1.24%) |
Feb 02, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 730 | +0.33(+1.17%) |
Feb 01, 2022 | 28.29 | 28.33 | 28.09 | 28.31 | 2,818 | +0.16(+0.57%) |
Jan 31, 2022 | 28.01 | 28.21 | 28.00 | 28.15 | 2,108 | +0.40(+1.45%) |
Jan 28, 2022 | 27.35 | 27.75 | 27.35 | 27.75 | 3,359 | +0.04(+0.16%) |
Jan 27, 2022 | 27.96 | 27.96 | 27.57 | 27.71 | 2,582 | -0.14(-0.49%) |
Jan 26, 2022 | 28.27 | 28.29 | 27.66 | 27.84 | 5,192 | -0.17(-0.59%) |
Jan 25, 2022 | 27.77 | 28.01 | 27.77 | 28.01 | 3,738 | -0.05(-0.16%) |
Jan 24, 2022 | 27.92 | 28.11 | 27.59 | 28.06 | 66,530 | -0.42(-1.47%) |
Jan 21, 2022 | 28.42 | 28.65 | 28.38 | 28.47 | 844,893 | -0.07(-0.24%) |
Jan 20, 2022 | 28.89 | 28.89 | 28.54 | 28.54 | 4,962 | -0.30(-1.04%) |
Jan 19, 2022 | 29.00 | 29.00 | 28.84 | 28.84 | 1,582 | +0.09(+0.30%) |
Jan 18, 2022 | 28.76 | 28.82 | 28.75 | 28.76 | 1,134 | -0.55(-1.89%) |
Jan 14, 2022 | 29.31 | 0 | -0.11(-0.37%) | |||
Jan 13, 2022 | 29.67 | 29.67 | 29.42 | 29.42 | 1,408 | -0.17(-0.59%) |
Jan 12, 2022 | 29.51 | 29.59 | 29.51 | 29.59 | 2,341 | +0.28(+0.97%) |
Jan 11, 2022 | 28.98 | 29.31 | 28.98 | 29.31 | 8,232 | +0.37(+1.27%) |
Jan 10, 2022 | 28.83 | 28.97 | 28.81 | 28.94 | 6,235 | -0.35(-1.19%) |
Jan 07, 2022 | 29.17 | 29.29 | 29.09 | 29.29 | 866 | +0.13(+0.46%) |
Jan 06, 2022 | 29.22 | 29.27 | 29.15 | 29.16 | 6,509 | -0.20(-0.69%) |
Jan 05, 2022 | 29.63 | 29.71 | 29.36 | 29.36 | 5,300 | -0.18(-0.61%) |
Jan 04, 2022 | 29.60 | 29.61 | 29.50 | 29.54 | 46,613 | +0.18(+0.60%) |
Jan 03, 2022 | 29.32 | 29.45 | 29.32 | 29.36 | 2,880 | +0.06(+0.22%) |
Dec 31, 2021 | 29.26 | 29.39 | 29.24 | 29.30 | 14,737 | -0.03(-0.11%) |
Dec 30, 2021 | 29.42 | 29.42 | 29.33 | 29.33 | 5,135 | -0.09(-0.30%) |
Dec 29, 2021 | 29.49 | 29.49 | 29.31 | 29.42 | 7,749 | +0.05(+0.16%) |
Dec 28, 2021 | 29.33 | 29.44 | 29.30 | 29.37 | 2,782 | +0.06(+0.22%) |
Dec 27, 2021 | 29.22 | 29.40 | 29.18 | 29.31 | 3,573 | +0.14(+0.49%) |
Dec 23, 2021 | 29.03 | 29.22 | 29.03 | 29.16 | 30,225 | +0.20(+0.69%) |
Dec 22, 2021 | 28.64 | 29.02 | 28.64 | 28.97 | 15,934 | +0.24(+0.82%) |
Dec 21, 2021 | 28.58 | 28.81 | 28.58 | 28.73 | 5,970 | +0.26(+0.92%) |
Dec 20, 2021 | 28.37 | 28.59 | 28.35 | 28.47 | 2,235 | -0.19(-0.67%) |
Dec 17, 2021 | 28.79 | 28.80 | 28.66 | 28.66 | 7,837 | -0.17(-0.60%) |
Dec 16, 2021 | 28.89 | 28.89 | 28.83 | 28.83 | 753 | +0.03(+0.11%) |
Dec 15, 2021 | 28.58 | 28.82 | 28.58 | 28.80 | 1,722 | +0.31(+1.09%) |
Dec 14, 2021 | 28.61 | 28.61 | 28.48 | 28.49 | 3,173 | -0.15(-0.53%) |
Dec 13, 2021 | 28.60 | 28.62 | 28.60 | 28.64 | 819 | -0.26(-0.89%) |
Dec 10, 2021 | 28.90 | 28.97 | 28.85 | 28.90 | 9,015 | +0.07(+0.26%) |
Dec 09, 2021 | 28.75 | 28.83 | 28.75 | 28.83 | 2,837 | -0.15(-0.52%) |
Dec 08, 2021 | 28.94 | 29.03 | 28.92 | 28.98 | 5,057 | +0.03(+0.11%) |
Dec 07, 2021 | 28.90 | 28.95 | 28.86 | 28.95 | 4,060 | +0.53(+1.87%) |
Dec 06, 2021 | 28.39 | 28.52 | 28.39 | 28.41 | 20,250 | +0.32(+1.14%) |
Dec 03, 2021 | 28.15 | 28.15 | 27.97 | 28.09 | 13,913 | -0.03(-0.10%) |
Dec 02, 2021 | 28.04 | 28.22 | 28.02 | 28.12 | 3,685 | +0.23(+0.81%) |