Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.15 | 30.15 | 29.48 | 29.81 | 2,572 | +0.28(+0.94%) |
Feb 25, 2022 | 29.07 | 29.54 | 29.18 | 29.54 | 1,970 | +0.20(+0.67%) |
Feb 24, 2022 | 30.67 | 30.67 | 28.92 | 29.34 | 11,473 | -0.44(-1.47%) |
Feb 23, 2022 | 29.21 | 29.91 | 29.21 | 29.77 | 4,201 | +0.65(+2.25%) |
Feb 22, 2022 | 29.44 | 29.51 | 29.12 | 29.12 | 3,646 | -0.19(-0.66%) |
Feb 18, 2022 | 29.31 | 0 | -0.50(-1.67%) | |||
Feb 17, 2022 | 29.67 | 29.95 | 29.35 | 29.81 | 8,995 | +0.39(+1.31%) |
Feb 16, 2022 | 29.02 | 29.43 | 29.02 | 29.43 | 4,170 | +0.69(+2.41%) |
Feb 15, 2022 | 28.29 | 28.73 | 28.18 | 28.73 | 1,606 | -0.27(-0.92%) |
Feb 14, 2022 | 28.75 | 29.00 | 28.69 | 29.00 | 2,266 | +0.42(+1.45%) |
Feb 11, 2022 | 27.43 | 28.71 | 27.40 | 28.59 | 37,460 | +1.29(+4.71%) |
Feb 10, 2022 | 27.51 | 27.88 | 27.27 | 27.30 | 1,794 | -0.64(-2.28%) |
Feb 09, 2022 | 27.91 | 27.98 | 27.91 | 27.94 | 1,689 | -0.04(-0.14%) |
Feb 08, 2022 | 27.56 | 27.98 | 27.56 | 27.98 | 1,209 | +0.28(+1.02%) |
Feb 07, 2022 | 27.09 | 27.79 | 27.09 | 27.70 | 3,333 | +0.95(+3.54%) |
Feb 04, 2022 | 26.39 | 26.83 | 26.39 | 26.75 | 3,444 | +0.21(+0.79%) |
Feb 03, 2022 | 26.56 | 26.91 | 26.54 | 5,967 | -0.55(-2.01%) | |
Feb 02, 2022 | 27.22 | 27.22 | 27.08 | 27.08 | 1,985 | +0.01(+0.02%) |
Feb 01, 2022 | 27.17 | 27.31 | 26.91 | 27.08 | 4,330 | +0.35(+1.32%) |
Jan 31, 2022 | 26.16 | 26.72 | 26.72 | 15,121 | +0.88(+3.41%) | |
Jan 28, 2022 | 25.94 | 25.94 | 25.57 | 25.84 | 9,963 | -0.35(-1.35%) |
Jan 27, 2022 | 26.63 | 26.96 | 26.17 | 26.20 | 6,397 | -0.85(-3.13%) |
Jan 26, 2022 | 27.85 | 27.93 | 26.86 | 27.04 | 6,127 | -1.11(-3.95%) |
Jan 25, 2022 | 27.52 | 28.22 | 27.50 | 28.15 | 6,561 | +0.18(+0.65%) |
Jan 24, 2022 | 27.76 | 27.97 | 27.22 | 27.97 | 5,434 | -0.64(-2.23%) |
Jan 21, 2022 | 29.20 | 29.23 | 28.49 | 28.61 | 3,273 | -0.68(-2.31%) |
Jan 20, 2022 | 29.85 | 30.00 | 29.28 | 29.28 | 19,260 | -0.25(-0.85%) |
Jan 19, 2022 | 28.20 | 29.59 | 28.20 | 29.54 | 11,612 | +1.71(+6.15%) |
Jan 18, 2022 | 27.88 | 28.33 | 27.81 | 27.82 | 2,376 | -0.35(-1.23%) |
Jan 14, 2022 | 28.17 | 0 | -0.36(-1.25%) | |||
Jan 13, 2022 | 28.64 | 28.90 | 28.52 | 28.53 | 8,880 | -0.28(-0.98%) |
Jan 12, 2022 | 28.60 | 28.81 | 28.38 | 28.81 | 3,513 | +0.52(+1.84%) |
Jan 11, 2022 | 27.83 | 28.29 | 27.78 | 28.29 | 3,070 | +0.67(+2.44%) |
Jan 10, 2022 | 27.13 | 27.62 | 27.01 | 27.62 | 6,589 | +0.14(+0.50%) |
Jan 07, 2022 | 27.46 | 27.61 | 27.26 | 27.48 | 2,990 | +0.30(+1.09%) |
Jan 06, 2022 | 27.61 | 27.76 | 27.18 | 27.18 | 3,771 | -0.94(-3.35%) |
Jan 05, 2022 | 28.81 | 28.96 | 27.97 | 28.12 | 8,447 | -0.67(-2.34%) |
Jan 04, 2022 | 28.75 | 29.02 | 28.75 | 28.80 | 1,055 | +0.22(+0.76%) |
Jan 03, 2022 | 28.74 | 28.86 | 28.58 | 28.58 | 3,412 | -0.43(-1.48%) |
Dec 31, 2021 | 28.88 | 29.04 | 28.88 | 29.01 | 2,241 | +0.36(+1.24%) |
Dec 30, 2021 | 28.36 | 28.66 | 28.36 | 28.65 | 5,301 | +0.29(+1.02%) |
Dec 29, 2021 | 28.23 | 28.70 | 28.23 | 28.37 | 7,278 | -0.11(-0.39%) |
Dec 28, 2021 | 28.81 | 28.85 | 28.43 | 28.48 | 7,211 | -0.22(-0.77%) |
Dec 27, 2021 | 28.62 | 28.89 | 28.62 | 28.70 | 4,988 | -0.02(-0.07%) |
Dec 23, 2021 | 28.45 | 28.77 | 28.45 | 28.72 | 7,427 | +0.32(+1.13%) |
Dec 22, 2021 | 28.01 | 28.40 | 27.96 | 28.40 | 4,130 | +0.50(+1.78%) |
Dec 21, 2021 | 27.73 | 27.96 | 27.73 | 27.90 | 3,185 | +0.50(+1.83%) |
Dec 20, 2021 | 27.35 | 27.46 | 27.01 | 27.40 | 9,769 | -0.21(-0.74%) |
Dec 17, 2021 | 27.82 | 28.12 | 27.54 | 27.60 | 2,818 | -0.24(-0.86%) |
Dec 16, 2021 | 27.38 | 27.87 | 27.38 | 27.84 | 15,442 | +0.99(+3.69%) |
Dec 15, 2021 | 27.09 | 27.09 | 26.35 | 26.85 | 26,371 | -0.34(-1.24%) |
Dec 14, 2021 | 27.35 | 27.58 | 27.18 | 27.19 | 4,131 | -0.68(-2.45%) |
Dec 13, 2021 | 27.94 | 27.94 | 27.67 | 27.87 | 3,113 | +0.05(+0.19%) |
Dec 10, 2021 | 28.11 | 28.11 | 27.76 | 27.82 | 3,007 | +0.07(+0.27%) |
Dec 09, 2021 | 28.28 | 28.28 | 27.65 | 27.75 | 135,680 | -0.70(-2.47%) |
Dec 08, 2021 | 28.23 | 28.45 | 28.23 | 28.45 | 2,036 | +0.26(+0.91%) |
Dec 07, 2021 | 27.96 | 28.40 | 27.96 | 28.19 | 9,421 | +0.48(+1.72%) |
Dec 06, 2021 | 27.57 | 27.76 | 27.47 | 27.72 | 7,176 | +0.25(+0.92%) |
Dec 03, 2021 | 27.39 | 27.46 | 26.97 | 27.46 | 12,179 | +0.00(+0.00%) |
Dec 02, 2021 | 27.73 | 27.73 | 27.17 | 27.46 | 5,022 | -0.27(-0.96%) |