Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.21 | 27.42 | 27.04 | 27.24 | 41,284 | -0.32(-1.18%) |
Feb 25, 2022 | 27.26 | 27.56 | 27.31 | 27.56 | 21,853 | +0.51(+1.90%) |
Feb 24, 2022 | 26.47 | 27.05 | 26.47 | 27.05 | 220,780 | -0.22(-0.79%) |
Feb 23, 2022 | 27.67 | 27.68 | 27.26 | 27.26 | 46,512 | -0.30(-1.11%) |
Feb 22, 2022 | 27.63 | 27.71 | 27.42 | 27.57 | 79,910 | -0.30(-1.09%) |
Feb 18, 2022 | 27.87 | 0 | -0.18(-0.63%) | |||
Feb 17, 2022 | 28.24 | 28.24 | 28.02 | 28.05 | 40,661 | -0.36(-1.28%) |
Feb 16, 2022 | 28.29 | 28.45 | 28.29 | 28.41 | 37,180 | +0.06(+0.22%) |
Feb 15, 2022 | 28.25 | 28.36 | 28.23 | 28.35 | 53,450 | +0.42(+1.51%) |
Feb 14, 2022 | 28.00 | 28.01 | 27.80 | 27.93 | 46,661 | -0.16(-0.57%) |
Feb 11, 2022 | 28.43 | 28.45 | 28.07 | 28.09 | 19,164 | -0.33(-1.17%) |
Feb 10, 2022 | 28.43 | 28.66 | 28.37 | 28.42 | 81,305 | -0.24(-0.82%) |
Feb 09, 2022 | 28.57 | 28.66 | 28.54 | 28.66 | 42,815 | +0.40(+1.41%) |
Feb 08, 2022 | 28.08 | 28.26 | 28.08 | 28.26 | 5,908 | +0.20(+0.71%) |
Feb 07, 2022 | 28.10 | 28.20 | 28.03 | 28.06 | 21,218 | +0.01(+0.05%) |
Feb 04, 2022 | 27.88 | 28.14 | 27.88 | 28.05 | 14,904 | +0.02(+0.06%) |
Feb 03, 2022 | 28.07 | 27.94 | 28.03 | 44,743 | -0.37(-1.31%) | |
Feb 02, 2022 | 28.41 | 28.45 | 28.29 | 28.40 | 44,879 | +0.11(+0.38%) |
Feb 01, 2022 | 28.17 | 28.29 | 28.17 | 28.29 | 12,065 | +0.13(+0.45%) |
Jan 31, 2022 | 27.95 | 28.17 | 28.17 | 16,020 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.54 | 27.65 | 27.39 | 27.65 | 87,129 | -0.03(-0.12%) |
Jan 27, 2022 | 27.83 | 27.94 | 27.64 | 27.68 | 16,132 | -0.01(-0.02%) |
Jan 26, 2022 | 28.00 | 28.02 | 27.65 | 27.69 | 25,337 | -0.07(-0.24%) |
Jan 25, 2022 | 27.59 | 27.85 | 27.44 | 27.75 | 17,573 | -0.03(-0.10%) |
Jan 24, 2022 | 27.41 | 27.78 | 27.20 | 27.78 | 24,107 | -0.27(-0.97%) |
Jan 21, 2022 | 28.25 | 28.25 | 28.01 | 28.05 | 19,843 | -0.41(-1.44%) |
Jan 20, 2022 | 28.67 | 28.80 | 28.45 | 28.46 | 36,161 | -0.07(-0.25%) |
Jan 19, 2022 | 28.58 | 28.68 | 28.54 | 28.54 | 8,403 | -0.02(-0.07%) |
Jan 18, 2022 | 28.62 | 28.65 | 28.54 | 28.56 | 12,928 | -0.32(-1.09%) |
Jan 14, 2022 | 28.87 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 29.10 | 29.11 | 28.87 | 28.87 | 25,773 | -0.22(-0.75%) |
Jan 12, 2022 | 29.10 | 29.12 | 29.01 | 29.09 | 12,946 | +0.19(+0.65%) |
Jan 11, 2022 | 28.71 | 28.96 | 28.71 | 28.90 | 17,873 | +0.34(+1.19%) |
Jan 10, 2022 | 28.63 | 28.63 | 28.35 | 28.56 | 21,272 | -0.20(-0.68%) |
Jan 07, 2022 | 28.69 | 28.78 | 28.65 | 28.75 | 30,155 | +0.02(+0.06%) |
Jan 06, 2022 | 28.65 | 28.80 | 28.62 | 28.74 | 23,866 | -0.02(-0.06%) |
Jan 05, 2022 | 29.00 | 29.07 | 28.75 | 28.75 | 12,250 | -0.26(-0.90%) |
Jan 04, 2022 | 29.03 | 29.06 | 28.95 | 29.01 | 29,058 | +0.10(+0.35%) |
Jan 03, 2022 | 28.72 | 28.96 | 28.72 | 28.91 | 19,757 | +0.21(+0.73%) |
Dec 31, 2021 | 28.79 | 28.82 | 28.69 | 28.70 | 15,334 | -0.07(-0.24%) |
Dec 30, 2021 | 28.80 | 28.85 | 28.76 | 28.77 | 16,366 | +0.05(+0.18%) |
Dec 29, 2021 | 28.70 | 28.75 | 28.68 | 28.72 | 16,062 | -0.05(-0.18%) |
Dec 28, 2021 | 28.70 | 28.86 | 28.70 | 28.77 | 14,184 | -0.02(-0.07%) |
Dec 27, 2021 | 28.65 | 28.80 | 28.64 | 28.79 | 30,346 | +0.18(+0.61%) |
Dec 23, 2021 | 28.53 | 28.65 | 28.53 | 28.62 | 17,546 | +0.15(+0.54%) |
Dec 22, 2021 | 28.28 | 28.49 | 28.28 | 28.46 | 8,815 | +0.16(+0.57%) |
Dec 21, 2021 | 28.17 | 28.32 | 28.14 | 28.30 | 12,452 | +0.35(+1.26%) |
Dec 20, 2021 | 27.88 | 27.97 | 27.78 | 27.95 | 11,147 | -0.23(-0.83%) |
Dec 17, 2021 | 28.14 | 28.29 | 28.11 | 28.18 | 10,796 | -0.15(-0.54%) |
Dec 16, 2021 | 28.47 | 28.50 | 28.26 | 28.34 | 15,812 | -0.02(-0.07%) |
Dec 15, 2021 | 28.07 | 28.38 | 28.07 | 28.36 | 5,796 | +0.19(+0.69%) |
Dec 14, 2021 | 28.08 | 28.25 | 28.06 | 28.16 | 9,883 | -0.10(-0.35%) |
Dec 13, 2021 | 28.38 | 28.38 | 28.22 | 28.26 | 12,133 | -0.24(-0.83%) |
Dec 10, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 5,072 | -0.01(-0.02%) |
Dec 09, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 13,876 | -0.14(-0.49%) |
Dec 08, 2021 | 28.61 | 28.66 | 28.61 | 28.64 | 6,105 | -0.03(-0.10%) |
Dec 07, 2021 | 28.52 | 28.69 | 28.52 | 28.67 | 16,079 | +0.56(+2.00%) |
Dec 06, 2021 | 27.95 | 28.15 | 27.92 | 28.11 | 21,268 | +0.23(+0.83%) |
Dec 03, 2021 | 28.14 | 28.14 | 27.74 | 27.88 | 11,265 | -0.19(-0.66%) |
Dec 02, 2021 | 27.93 | 28.12 | 27.93 | 28.07 | 18,462 | +0.37(+1.32%) |