Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.99 | 30.25 | 29.87 | 30.23 | 10,523 | -0.20(-0.65%) |
Feb 25, 2022 | 29.87 | 30.43 | 30.06 | 30.43 | 15,118 | +1.05(+3.59%) |
Feb 24, 2022 | 28.70 | 29.37 | 28.41 | 29.37 | 20,928 | -0.85(-2.81%) |
Feb 23, 2022 | 30.59 | 30.59 | 30.19 | 30.22 | 7,028 | -0.24(-0.80%) |
Feb 22, 2022 | 30.54 | 30.68 | 30.34 | 30.46 | 8,790 | -0.27(-0.89%) |
Feb 18, 2022 | 30.73 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 30.85 | 30.86 | 30.72 | 30.72 | 5,824 | -0.21(-0.69%) |
Feb 16, 2022 | 30.65 | 31.03 | 30.61 | 30.93 | 31,975 | +0.01(+0.02%) |
Feb 15, 2022 | 30.79 | 30.93 | 30.72 | 30.93 | 5,393 | +1.03(+3.45%) |
Feb 14, 2022 | 30.00 | 30.03 | 29.86 | 29.90 | 8,957 | -0.59(-1.93%) |
Feb 11, 2022 | 30.88 | 30.88 | 30.48 | 30.48 | 29,585 | -0.57(-1.85%) |
Feb 10, 2022 | 30.96 | 31.27 | 30.96 | 31.06 | 11,818 | -0.37(-1.19%) |
Feb 09, 2022 | 31.27 | 31.44 | 31.27 | 31.43 | 11,923 | +0.38(+1.23%) |
Feb 08, 2022 | 30.91 | 31.07 | 30.91 | 31.05 | 14,205 | +0.07(+0.23%) |
Feb 07, 2022 | 30.94 | 31.04 | 30.90 | 30.98 | 16,971 | -0.28(-0.90%) |
Feb 04, 2022 | 31.18 | 31.33 | 31.11 | 31.26 | 4,396 | -0.05(-0.16%) |
Feb 03, 2022 | 31.23 | 31.37 | 31.31 | 13,365 | -0.50(-1.56%) | |
Feb 02, 2022 | 31.76 | 31.82 | 31.69 | 31.81 | 2,134 | +0.23(+0.74%) |
Feb 01, 2022 | 31.49 | 31.57 | 31.39 | 31.57 | 7,301 | +0.10(+0.33%) |
Jan 31, 2022 | 31.17 | 31.47 | 31.47 | 25,084 | +0.76(+2.46%) | |
Jan 28, 2022 | 30.63 | 30.85 | 30.53 | 30.71 | 4,041 | +0.42(+1.37%) |
Jan 27, 2022 | 30.45 | 30.48 | 30.22 | 30.30 | 12,579 | -0.20(-0.64%) |
Jan 26, 2022 | 30.73 | 30.81 | 30.49 | 30.49 | 9,478 | -0.34(-1.09%) |
Jan 25, 2022 | 30.85 | 31.04 | 30.77 | 30.83 | 10,042 | +0.47(+1.55%) |
Jan 24, 2022 | 30.50 | 30.50 | 29.93 | 30.36 | 44,692 | -1.05(-3.35%) |
Jan 21, 2022 | 31.75 | 31.75 | 31.41 | 31.41 | 42,817 | -0.51(-1.60%) |
Jan 20, 2022 | 32.15 | 32.29 | 31.90 | 31.92 | 6,405 | -0.23(-0.71%) |
Jan 19, 2022 | 32.34 | 32.36 | 32.15 | 32.15 | 19,546 | -0.18(-0.55%) |
Jan 18, 2022 | 32.44 | 32.44 | 32.28 | 32.33 | 14,584 | -0.48(-1.47%) |
Jan 14, 2022 | 32.81 | 0 | -0.24(-0.72%) | |||
Jan 13, 2022 | 33.10 | 33.16 | 33.01 | 33.05 | 13,711 | -0.13(-0.40%) |
Jan 12, 2022 | 33.06 | 33.18 | 33.04 | 33.18 | 24,635 | +0.30(+0.91%) |
Jan 11, 2022 | 32.53 | 32.88 | 32.51 | 32.88 | 10,095 | +0.52(+1.61%) |
Jan 10, 2022 | 32.36 | 32.41 | 32.26 | 32.36 | 14,635 | +0.08(+0.25%) |
Jan 07, 2022 | 32.18 | 32.28 | 32.05 | 32.28 | 4,741 | +0.35(+1.11%) |
Jan 06, 2022 | 31.95 | 32.07 | 31.88 | 31.92 | 17,937 | +0.04(+0.12%) |
Jan 05, 2022 | 32.21 | 32.26 | 31.89 | 31.89 | 9,212 | -0.09(-0.29%) |
Jan 04, 2022 | 32.01 | 32.09 | 31.98 | 31.98 | 8,910 | +0.10(+0.30%) |
Jan 03, 2022 | 31.85 | 31.94 | 31.69 | 31.88 | 16,900 | +0.46(+1.45%) |
Dec 31, 2021 | 31.57 | 31.59 | 31.43 | 31.43 | 15,788 | +0.07(+0.22%) |
Dec 30, 2021 | 31.44 | 31.48 | 31.33 | 31.36 | 5,376 | -0.07(-0.21%) |
Dec 29, 2021 | 31.35 | 31.44 | 31.28 | 31.43 | 4,213 | +0.13(+0.42%) |
Dec 28, 2021 | 31.32 | 31.37 | 31.29 | 31.29 | 4,511 | +0.16(+0.52%) |
Dec 27, 2021 | 30.97 | 31.13 | 30.97 | 31.13 | 3,730 | +0.11(+0.35%) |
Dec 23, 2021 | 30.93 | 31.02 | 30.84 | 31.02 | 7,541 | +0.28(+0.91%) |
Dec 22, 2021 | 30.62 | 30.76 | 30.62 | 30.74 | 5,135 | +0.43(+1.42%) |
Dec 21, 2021 | 30.24 | 30.31 | 30.21 | 30.31 | 5,563 | +0.46(+1.56%) |
Dec 20, 2021 | 29.79 | 29.85 | 29.65 | 29.85 | 23,340 | -0.38(-1.27%) |
Dec 17, 2021 | 30.25 | 30.34 | 30.17 | 30.23 | 7,430 | -0.44(-1.44%) |
Dec 16, 2021 | 30.73 | 30.82 | 30.67 | 30.67 | 4,693 | -0.04(-0.15%) |
Dec 15, 2021 | 30.46 | 30.73 | 30.40 | 30.72 | 5,710 | -0.08(-0.26%) |
Dec 14, 2021 | 30.78 | 30.86 | 30.69 | 30.80 | 3,370 | -0.07(-0.24%) |
Dec 13, 2021 | 31.09 | 31.09 | 30.86 | 30.87 | 11,408 | -0.45(-1.44%) |
Dec 10, 2021 | 31.38 | 31.38 | 31.29 | 31.32 | 1,654 | +0.13(+0.42%) |
Dec 09, 2021 | 31.19 | 31.25 | 31.19 | 31.19 | 1,590 | -0.06(-0.21%) |
Dec 08, 2021 | 31.21 | 31.28 | 31.20 | 31.25 | 3,648 | +0.34(+1.11%) |
Dec 07, 2021 | 30.81 | 30.91 | 30.81 | 30.91 | 8,871 | +0.41(+1.36%) |
Dec 06, 2021 | 30.44 | 30.50 | 30.41 | 30.50 | 5,920 | -0.37(-1.21%) |
Dec 03, 2021 | 30.75 | 30.87 | 30.75 | 30.87 | 7,365 | -0.46(-1.46%) |
Dec 02, 2021 | 31.35 | 31.41 | 31.33 | 31.33 | 2,047 | +0.58(+1.89%) |