Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.93 | 28.73 | 27.93 | 28.64 | 68,256 | +0.36(+1.27%) |
Feb 25, 2022 | 27.80 | 28.28 | 27.65 | 28.28 | 39,152 | +0.42(+1.51%) |
Feb 24, 2022 | 27.00 | 27.90 | 26.89 | 27.86 | 90,418 | +0.22(+0.80%) |
Feb 23, 2022 | 27.87 | 28.23 | 27.56 | 27.64 | 103,308 | -0.08(-0.29%) |
Feb 22, 2022 | 27.70 | 28.18 | 27.28 | 27.72 | 101,057 | -0.24(-0.86%) |
Feb 18, 2022 | 27.96 | 0 | -0.13(-0.46%) | |||
Feb 17, 2022 | 28.36 | 28.43 | 28.01 | 28.09 | 41,409 | -0.53(-1.85%) |
Feb 16, 2022 | 28.26 | 28.76 | 28.14 | 28.62 | 45,200 | +0.24(+0.85%) |
Feb 15, 2022 | 27.91 | 28.54 | 27.91 | 28.38 | 62,122 | +0.70(+2.53%) |
Feb 14, 2022 | 28.25 | 28.51 | 27.65 | 27.68 | 102,564 | -0.48(-1.70%) |
Feb 11, 2022 | 28.09 | 28.81 | 28.01 | 28.16 | 107,844 | -0.01(-0.04%) |
Feb 10, 2022 | 28.95 | 29.69 | 28.01 | 28.17 | 131,734 | -1.18(-4.02%) |
Feb 09, 2022 | 28.94 | 29.62 | 28.94 | 29.35 | 137,640 | +0.49(+1.70%) |
Feb 08, 2022 | 27.44 | 29.01 | 27.44 | 28.86 | 132,864 | +1.34(+4.87%) |
Feb 07, 2022 | 27.12 | 27.53 | 26.48 | 27.52 | 128,677 | +0.53(+1.96%) |
Feb 04, 2022 | 27.00 | 27.30 | 26.32 | 26.99 | 196,513 | +0.62(+2.35%) |
Feb 03, 2022 | 26.69 | 26.37 | 271,247 | +0.17(+0.65%) | ||
Feb 02, 2022 | 26.24 | 26.63 | 26.00 | 26.20 | 147,678 | +0.06(+0.23%) |
Feb 01, 2022 | 25.21 | 26.33 | 25.21 | 26.14 | 96,146 | +0.71(+2.79%) |
Jan 31, 2022 | 24.45 | 25.48 | 25.43 | 97,470 | +0.77(+3.12%) | |
Jan 28, 2022 | 23.99 | 24.66 | 23.78 | 24.66 | 122,812 | +0.60(+2.49%) |
Jan 27, 2022 | 23.84 | 24.60 | 23.84 | 24.06 | 142,692 | +0.35(+1.48%) |
Jan 26, 2022 | 23.93 | 24.11 | 23.50 | 23.71 | 243,565 | -0.20(-0.84%) |
Jan 25, 2022 | 24.36 | 24.36 | 23.51 | 23.91 | 127,896 | -0.49(-2.01%) |
Jan 24, 2022 | 23.58 | 24.70 | 23.04 | 24.40 | 217,488 | +0.68(+2.87%) |
Jan 21, 2022 | 24.02 | 24.63 | 23.42 | 23.72 | 161,444 | -0.49(-2.02%) |
Jan 20, 2022 | 25.35 | 25.86 | 24.11 | 24.21 | 108,095 | -0.99(-3.93%) |
Jan 19, 2022 | 25.48 | 25.54 | 24.87 | 25.20 | 109,820 | -0.36(-1.41%) |
Jan 18, 2022 | 26.29 | 26.37 | 25.27 | 25.56 | 110,656 | -0.93(-3.51%) |
Jan 14, 2022 | 26.49 | 0 | -0.37(-1.38%) | |||
Jan 13, 2022 | 26.97 | 27.16 | 26.54 | 26.86 | 60,120 | +0.00(+0.00%) |
Jan 12, 2022 | 27.01 | 27.27 | 26.72 | 26.86 | 96,210 | -0.22(-0.81%) |
Jan 11, 2022 | 27.37 | 27.37 | 26.79 | 27.08 | 68,816 | -0.35(-1.28%) |
Jan 10, 2022 | 27.25 | 27.44 | 26.72 | 27.43 | 85,513 | +0.03(+0.11%) |
Jan 07, 2022 | 27.77 | 28.03 | 27.40 | 27.40 | 36,198 | -0.46(-1.65%) |
Jan 06, 2022 | 27.28 | 27.93 | 27.12 | 27.86 | 64,911 | +0.21(+0.76%) |
Jan 05, 2022 | 27.96 | 28.25 | 27.52 | 27.65 | 64,074 | -0.44(-1.57%) |
Jan 04, 2022 | 28.16 | 28.52 | 28.07 | 28.09 | 102,020 | -0.09(-0.34%) |
Jan 03, 2022 | 28.52 | 28.91 | 28.10 | 28.18 | 82,659 | -0.15(-0.51%) |
Dec 31, 2021 | 29.05 | 29.20 | 28.09 | 28.33 | 141,402 | -0.67(-2.31%) |
Dec 30, 2021 | 27.41 | 29.04 | 27.41 | 29.00 | 267,171 | +1.49(+5.42%) |
Dec 29, 2021 | 27.16 | 27.54 | 26.94 | 27.51 | 90,622 | +0.39(+1.44%) |
Dec 28, 2021 | 27.02 | 27.45 | 27.00 | 27.12 | 51,503 | +0.05(+0.18%) |
Dec 27, 2021 | 26.60 | 27.08 | 26.17 | 27.07 | 61,343 | +0.80(+3.05%) |
Dec 23, 2021 | 26.11 | 26.56 | 25.85 | 26.27 | 45,786 | +0.32(+1.23%) |
Dec 22, 2021 | 25.53 | 25.96 | 25.40 | 25.95 | 91,049 | +0.52(+2.04%) |
Dec 21, 2021 | 25.56 | 26.14 | 25.34 | 25.43 | 103,238 | +0.16(+0.63%) |
Dec 20, 2021 | 25.12 | 25.46 | 24.52 | 25.27 | 262,937 | -0.18(-0.71%) |
Dec 17, 2021 | 26.85 | 26.85 | 25.29 | 25.45 | 244,003 | -1.42(-5.28%) |
Dec 16, 2021 | 27.47 | 27.60 | 26.73 | 26.87 | 126,029 | -0.27(-0.99%) |
Dec 15, 2021 | 27.02 | 27.39 | 26.04 | 27.14 | 134,915 | +0.07(+0.26%) |
Dec 14, 2021 | 27.07 | 27.78 | 26.96 | 27.07 | 120,740 | -0.30(-1.10%) |
Dec 13, 2021 | 27.30 | 27.83 | 27.29 | 27.37 | 88,256 | -0.09(-0.33%) |
Dec 10, 2021 | 27.76 | 28.02 | 27.40 | 27.46 | 84,902 | +0.17(+0.62%) |
Dec 09, 2021 | 27.76 | 28.25 | 27.27 | 27.29 | 97,547 | -0.74(-2.64%) |
Dec 08, 2021 | 28.44 | 28.66 | 28.00 | 28.03 | 56,386 | -0.17(-0.60%) |
Dec 07, 2021 | 28.20 | 28.79 | 28.15 | 28.20 | 115,630 | +0.22(+0.79%) |
Dec 06, 2021 | 27.64 | 28.39 | 27.19 | 27.98 | 80,113 | +0.65(+2.38%) |
Dec 03, 2021 | 28.07 | 28.38 | 27.23 | 27.33 | 418,605 | -0.74(-2.64%) |
Dec 02, 2021 | 27.86 | 28.64 | 27.86 | 28.07 | 99,218 | +0.20(+0.72%) |