Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.22 | 28.61 | 27.68 | 28.30 | 620,968 | +0.36(+1.29%) |
Feb 25, 2022 | 27.34 | 28.02 | 27.27 | 27.94 | 727,778 | +0.69(+2.52%) |
Feb 24, 2022 | 25.39 | 27.33 | 25.33 | 27.26 | 1,281,855 | +1.27(+4.87%) |
Feb 23, 2022 | 26.01 | 26.47 | 25.86 | 25.99 | 495,707 | +0.05(+0.19%) |
Feb 22, 2022 | 26.48 | 26.59 | 25.77 | 25.94 | 979,658 | -0.66(-2.49%) |
Feb 18, 2022 | 26.60 | 0 | -0.39(-1.46%) | |||
Feb 17, 2022 | 27.10 | 27.32 | 26.90 | 27.00 | 422,592 | -0.18(-0.68%) |
Feb 16, 2022 | 27.05 | 27.31 | 26.82 | 27.18 | 327,427 | +0.04(+0.15%) |
Feb 15, 2022 | 27.31 | 27.44 | 26.96 | 27.14 | 316,002 | +0.19(+0.72%) |
Feb 14, 2022 | 26.83 | 27.03 | 26.49 | 26.95 | 409,287 | +0.12(+0.44%) |
Feb 11, 2022 | 27.24 | 27.62 | 26.65 | 26.83 | 482,979 | -0.44(-1.60%) |
Feb 10, 2022 | 27.42 | 28.00 | 27.05 | 27.27 | 518,485 | -0.62(-2.23%) |
Feb 09, 2022 | 27.26 | 27.94 | 27.20 | 27.89 | 430,371 | +1.00(+3.71%) |
Feb 08, 2022 | 26.56 | 27.02 | 26.44 | 26.89 | 440,714 | +0.32(+1.20%) |
Feb 07, 2022 | 26.84 | 27.13 | 26.35 | 26.57 | 1,106,992 | -0.27(-1.00%) |
Feb 04, 2022 | 26.42 | 27.02 | 26.29 | 26.84 | 592,807 | +0.28(+1.04%) |
Feb 03, 2022 | 26.86 | 27.16 | 26.51 | 26.56 | 517,204 | -0.70(-2.58%) |
Feb 02, 2022 | 27.47 | 27.47 | 26.99 | 27.27 | 459,338 | +0.00(+0.00%) |
Feb 01, 2022 | 27.42 | 27.52 | 26.89 | 27.27 | 429,675 | -0.10(-0.37%) |
Jan 31, 2022 | 26.36 | 27.38 | 27.37 | 669,084 | +1.00(+3.79%) | |
Jan 28, 2022 | 26.62 | 26.62 | 25.93 | 26.37 | 647,709 | -0.36(-1.35%) |
Jan 27, 2022 | 26.99 | 27.36 | 26.65 | 26.73 | 734,342 | -0.13(-0.50%) |
Jan 26, 2022 | 27.52 | 27.74 | 26.56 | 26.86 | 900,332 | -0.32(-1.17%) |
Jan 25, 2022 | 27.00 | 27.59 | 27.00 | 27.18 | 786,365 | -0.40(-1.46%) |
Jan 24, 2022 | 26.59 | 27.66 | 26.19 | 27.58 | 1,076,778 | +0.53(+1.95%) |
Jan 21, 2022 | 27.35 | 27.63 | 26.86 | 27.06 | 854,446 | -0.49(-1.80%) |
Jan 20, 2022 | 28.20 | 28.58 | 27.51 | 27.55 | 1,249,402 | -0.49(-1.73%) |
Jan 19, 2022 | 27.11 | 28.32 | 27.11 | 28.04 | 802,694 | +0.96(+3.56%) |
Jan 18, 2022 | 27.28 | 27.49 | 26.80 | 27.07 | 837,655 | -0.65(-2.33%) |
Jan 14, 2022 | 27.72 | 0 | -0.11(-0.39%) | |||
Jan 13, 2022 | 28.34 | 28.54 | 27.65 | 27.83 | 1,229,770 | -0.89(-3.10%) |
Jan 12, 2022 | 28.29 | 28.88 | 28.29 | 28.72 | 673,937 | +0.43(+1.51%) |
Jan 11, 2022 | 28.44 | 28.81 | 28.27 | 28.29 | 738,263 | -0.09(-0.32%) |
Jan 10, 2022 | 28.30 | 28.60 | 27.99 | 28.38 | 782,878 | -0.24(-0.85%) |
Jan 07, 2022 | 28.62 | 28.98 | 28.39 | 28.62 | 1,170,978 | +0.02(+0.06%) |
Jan 06, 2022 | 28.82 | 29.14 | 28.33 | 28.61 | 898,897 | -0.31(-1.07%) |
Jan 05, 2022 | 29.55 | 29.55 | 28.51 | 28.92 | 1,261,041 | -0.60(-2.02%) |
Jan 04, 2022 | 29.66 | 30.17 | 29.08 | 29.51 | 732,461 | -0.35(-1.18%) |
Jan 03, 2022 | 30.43 | 30.63 | 29.56 | 29.86 | 682,323 | -0.13(-0.42%) |
Dec 31, 2021 | 30.19 | 30.48 | 29.98 | 29.99 | 362,285 | -0.28(-0.91%) |
Dec 30, 2021 | 29.97 | 30.53 | 29.87 | 30.27 | 553,593 | +0.61(+2.06%) |
Dec 29, 2021 | 30.14 | 30.14 | 29.45 | 29.66 | 440,243 | -0.35(-1.17%) |
Dec 28, 2021 | 29.58 | 30.14 | 29.48 | 30.01 | 598,896 | +0.34(+1.16%) |
Dec 27, 2021 | 30.07 | 30.18 | 29.35 | 29.66 | 559,642 | -0.49(-1.61%) |
Dec 23, 2021 | 30.27 | 30.36 | 29.91 | 30.15 | 470,968 | -0.18(-0.58%) |
Dec 22, 2021 | 30.32 | 30.54 | 29.92 | 30.33 | 872,984 | +0.01(+0.03%) |
Dec 21, 2021 | 29.71 | 30.54 | 29.71 | 30.32 | 729,813 | +0.41(+1.37%) |
Dec 20, 2021 | 30.15 | 30.20 | 29.57 | 29.91 | 629,830 | -0.73(-2.38%) |
Dec 17, 2021 | 30.08 | 30.93 | 29.99 | 30.64 | 1,066,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.30 | 31.30 | 30.00 | 30.39 | 865,034 | -0.77(-2.48%) |
Dec 15, 2021 | 30.50 | 31.27 | 30.10 | 31.16 | 509,600 | +0.60(+1.95%) |
Dec 14, 2021 | 30.84 | 31.12 | 30.20 | 30.57 | 462,724 | -0.58(-1.86%) |
Dec 13, 2021 | 31.03 | 31.35 | 30.80 | 31.15 | 532,454 | +0.15(+0.49%) |
Dec 10, 2021 | 31.59 | 31.83 | 30.84 | 31.00 | 672,462 | -0.51(-1.62%) |
Dec 09, 2021 | 32.05 | 32.20 | 31.32 | 31.51 | 468,824 | -0.71(-2.21%) |
Dec 08, 2021 | 32.34 | 32.52 | 32.00 | 32.22 | 228,548 | -0.11(-0.34%) |
Dec 07, 2021 | 32.53 | 33.05 | 32.14 | 32.33 | 691,070 | +0.49(+1.53%) |
Dec 06, 2021 | 31.53 | 32.27 | 31.07 | 31.84 | 475,054 | +0.49(+1.55%) |
Dec 03, 2021 | 32.10 | 32.18 | 30.48 | 31.36 | 523,425 | -0.55(-1.73%) |
Dec 02, 2021 | 31.35 | 32.27 | 31.24 | 31.91 | 597,657 | +0.40(+1.28%) |