Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.35 | 29.35 | 29.14 | 29.20 | 2,433 | -0.59(-1.96%) |
Feb 25, 2022 | 29.81 | 29.83 | 29.70 | 29.78 | 3,514 | +0.48(+1.64%) |
Feb 23, 2022 | 29.30 | 25 | -0.59(-1.97%) | |||
Feb 22, 2022 | 29.73 | 29.89 | 29.73 | 29.89 | 382 | -0.14(-0.47%) |
Feb 18, 2022 | 30.03 | 0 | -0.70(-2.28%) | |||
Feb 16, 2022 | 30.73 | 54 | -0.20(-0.65%) | |||
Feb 15, 2022 | 30.41 | 30.93 | 30.41 | 30.93 | 500 | +0.53(+1.74%) |
Feb 14, 2022 | 30.59 | 30.63 | 30.40 | 30.40 | 800 | -0.25(-0.82%) |
Feb 11, 2022 | 30.66 | 30.66 | 30.65 | 30.65 | 250 | -0.27(-0.87%) |
Feb 10, 2022 | 30.94 | 30.94 | 30.92 | 30.92 | 222 | -0.33(-1.06%) |
Feb 09, 2022 | 31.47 | 31.51 | 31.23 | 31.25 | 2,054 | +0.20(+0.64%) |
Feb 08, 2022 | 31.10 | 31.10 | 31.05 | 31.05 | 500 | +0.39(+1.27%) |
Feb 04, 2022 | 30.66 | 554 | +0.27(+0.89%) | |||
Feb 03, 2022 | 30.39 | 30.39 | 30.39 | 451 | -0.65(-2.09%) | |
Feb 02, 2022 | 31.11 | 31.11 | 31.04 | 31.04 | 350 | +0.65(+2.14%) |
Jan 31, 2022 | 30.39 | 22 | +0.59(+2.00%) | |||
Jan 28, 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 8,213 | -0.39(-1.31%) |
Jan 27, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 216 | -0.44(-1.44%) |
Jan 26, 2022 | 30.63 | 30.77 | 30.35 | 30.63 | 1,060 | +0.82(+2.75%) |
Jan 24, 2022 | 29.81 | 81 | -0.88(-2.87%) | |||
Jan 21, 2022 | 30.83 | 31.02 | 30.69 | 30.69 | 653 | -0.80(-2.54%) |
Jan 20, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 400 | -0.08(-0.25%) |
Jan 19, 2022 | 31.74 | 31.79 | 31.51 | 31.57 | 1,173 | -0.60(-1.87%) |
Jan 18, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 367 | +0.55(+1.74%) |
Jan 14, 2022 | 31.62 | 0 | -0.30(-0.94%) | |||
Jan 13, 2022 | 31.61 | 32.48 | 31.61 | 31.92 | 14,031 | +0.68(+2.18%) |
Jan 12, 2022 | 30.30 | 31.24 | 30.30 | 31.24 | 664 | +0.86(+2.83%) |
Jan 11, 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | +0.36(+1.20%) |
Jan 10, 2022 | 30.12 | 30.12 | 29.95 | 30.02 | 860 | -0.69(-2.25%) |
Jan 07, 2022 | 30.69 | 30.71 | 30.69 | 30.71 | 1,820 | +0.80(+2.67%) |
Jan 06, 2022 | 29.44 | 29.91 | 29.44 | 29.91 | 300 | +1.38(+4.84%) |
Jan 05, 2022 | 29.29 | 29.32 | 28.53 | 28.53 | 1,000 | -0.36(-1.25%) |
Jan 04, 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 127 | +0.16(+0.56%) |
Dec 31, 2021 | 28.73 | 28.73 | 28.73 | 0 | +0.20(+0.70%) | |
Dec 30, 2021 | 28.53 | 28.53 | 28.53 | 28.53 | 200 | +0.17(+0.60%) |
Dec 29, 2021 | 28.23 | 28.50 | 28.23 | 28.36 | 698 | +0.19(+0.67%) |
Dec 23, 2021 | 28.17 | 28.17 | 28.17 | 0 | +0.84(+3.07%) | |
Dec 21, 2021 | 27.33 | 27.33 | 27.33 | 123 | +0.50(+1.85%) | |
Dec 20, 2021 | 26.78 | 26.83 | 26.78 | 26.83 | 8,606 | -0.94(-3.37%) |
Dec 17, 2021 | 27.77 | 27.77 | 27.77 | 27.77 | 320 | -0.50(-1.77%) |
Dec 16, 2021 | 28.51 | 28.51 | 28.27 | 28.27 | 367 | +0.26(+0.93%) |
Dec 15, 2021 | 27.98 | 28.01 | 27.98 | 28.01 | 232 | -0.35(-1.23%) |
Dec 14, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 374 | -0.14(-0.49%) |
Dec 13, 2021 | 28.23 | 28.50 | 28.23 | 28.50 | 900 | -0.71(-2.43%) |
Dec 10, 2021 | 29.02 | 29.21 | 29.02 | 29.21 | 400 | +0.21(+0.72%) |
Dec 09, 2021 | 28.85 | 29.00 | 28.85 | 29.00 | 210 | -0.43(-1.46%) |
Dec 08, 2021 | 29.43 | 29.43 | 29.43 | 29.43 | 118 | -0.18(-0.61%) |
Dec 07, 2021 | 29.67 | 29.67 | 29.61 | 29.61 | 200 | +0.83(+2.88%) |
Dec 06, 2021 | 28.82 | 28.82 | 28.32 | 28.78 | 403 | +0.87(+3.12%) |
Dec 03, 2021 | 29.91 | 29.91 | 27.82 | 27.91 | 678 | -1.25(-4.29%) |
Dec 02, 2021 | 29.25 | 29.25 | 29.16 | 29.16 | 357 | +0.55(+1.92%) |