Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.86 | 28.07 | 27.76 | 28.07 | 2,378 | +0.02(+0.08%) |
Feb 25, 2022 | 27.25 | 28.05 | 27.68 | 28.05 | 6,211 | +0.60(+2.19%) |
Feb 24, 2022 | 25.78 | 27.52 | 25.78 | 27.45 | 19,520 | +0.77(+2.89%) |
Feb 23, 2022 | 27.50 | 27.50 | 26.68 | 26.68 | 5,152 | -0.55(-2.03%) |
Feb 22, 2022 | 27.26 | 27.83 | 27.23 | 27.23 | 5,222 | -0.43(-1.56%) |
Feb 18, 2022 | 27.66 | 0 | -0.34(-1.21%) | |||
Feb 17, 2022 | 28.54 | 28.54 | 28.00 | 28.00 | 991 | -0.89(-3.07%) |
Feb 16, 2022 | 28.63 | 28.89 | 28.50 | 28.89 | 1,667 | +0.11(+0.38%) |
Feb 15, 2022 | 28.50 | 28.91 | 28.50 | 28.78 | 8,203 | +0.98(+3.52%) |
Feb 14, 2022 | 27.98 | 28.49 | 27.80 | 27.80 | 7,204 | -0.52(-1.83%) |
Feb 11, 2022 | 29.16 | 29.16 | 28.29 | 28.32 | 3,364 | -0.79(-2.73%) |
Feb 10, 2022 | 29.56 | 29.59 | 29.12 | 29.12 | 2,163 | -0.55(-1.86%) |
Feb 09, 2022 | 29.32 | 29.67 | 29.32 | 29.67 | 3,697 | +0.92(+3.19%) |
Feb 08, 2022 | 28.31 | 28.93 | 28.31 | 28.75 | 7,589 | +0.10(+0.34%) |
Feb 07, 2022 | 29.10 | 29.10 | 28.56 | 28.65 | 6,795 | -0.18(-0.64%) |
Feb 04, 2022 | 28.68 | 29.05 | 28.14 | 28.84 | 11,263 | -0.00(-0.01%) |
Feb 03, 2022 | 29.47 | 28.84 | 3,857 | -1.35(-4.48%) | ||
Feb 02, 2022 | 30.54 | 30.60 | 29.96 | 30.19 | 9,089 | -0.06(-0.20%) |
Feb 01, 2022 | 29.68 | 30.28 | 29.68 | 30.25 | 4,408 | +0.23(+0.76%) |
Jan 31, 2022 | 28.47 | 30.02 | 30.02 | 4,465 | +1.58(+5.55%) | |
Jan 28, 2022 | 27.53 | 28.44 | 27.03 | 28.44 | 5,011 | +0.80(+2.89%) |
Jan 27, 2022 | 28.66 | 28.84 | 27.60 | 27.64 | 2,984 | -0.58(-2.06%) |
Jan 26, 2022 | 29.25 | 29.52 | 28.14 | 28.23 | 6,378 | -0.25(-0.89%) |
Jan 25, 2022 | 28.77 | 28.97 | 28.21 | 28.48 | 5,009 | -0.88(-3.01%) |
Jan 24, 2022 | 27.98 | 29.36 | 27.31 | 29.36 | 21,568 | +0.70(+2.45%) |
Jan 21, 2022 | 29.37 | 29.73 | 28.66 | 28.66 | 14,074 | -1.00(-3.38%) |
Jan 20, 2022 | 30.40 | 30.91 | 29.66 | 29.66 | 6,681 | -0.52(-1.72%) |
Jan 19, 2022 | 30.82 | 31.21 | 30.18 | 30.18 | 16,376 | -0.44(-1.43%) |
Jan 18, 2022 | 30.99 | 31.19 | 30.62 | 30.62 | 8,886 | -0.89(-2.84%) |
Jan 14, 2022 | 31.51 | 0 | -0.15(-0.48%) | |||
Jan 13, 2022 | 32.88 | 32.88 | 31.67 | 31.67 | 4,248 | -1.16(-3.55%) |
Jan 12, 2022 | 32.85 | 33.25 | 32.72 | 32.83 | 12,620 | +0.21(+0.63%) |
Jan 11, 2022 | 32.19 | 32.67 | 32.01 | 32.62 | 8,540 | +0.31(+0.96%) |
Jan 10, 2022 | 31.92 | 32.31 | 30.93 | 32.31 | 21,712 | -0.01(-0.02%) |
Jan 07, 2022 | 33.02 | 33.17 | 32.17 | 32.32 | 19,070 | -0.78(-2.35%) |
Jan 06, 2022 | 33.12 | 33.31 | 32.39 | 33.10 | 11,868 | -0.08(-0.24%) |
Jan 05, 2022 | 34.38 | 34.38 | 33.05 | 33.18 | 13,366 | -1.54(-4.43%) |
Jan 04, 2022 | 35.63 | 35.63 | 34.22 | 34.71 | 10,686 | -0.78(-2.20%) |
Jan 03, 2022 | 35.72 | 35.95 | 35.13 | 35.49 | 28,117 | -0.03(-0.10%) |
Dec 31, 2021 | 35.59 | 35.79 | 35.52 | 35.53 | 12,416 | -0.12(-0.35%) |
Dec 30, 2021 | 35.60 | 36.05 | 35.60 | 35.65 | 10,538 | +0.07(+0.21%) |
Dec 29, 2021 | 35.46 | 35.58 | 35.16 | 35.58 | 7,851 | +0.01(+0.03%) |
Dec 28, 2021 | 36.33 | 36.33 | 35.52 | 35.57 | 8,591 | -0.57(-1.58%) |
Dec 27, 2021 | 35.62 | 36.15 | 35.62 | 36.14 | 12,659 | +0.54(+1.52%) |
Dec 23, 2021 | 35.22 | 35.67 | 35.22 | 35.60 | 12,699 | +0.31(+0.87%) |
Dec 22, 2021 | 34.90 | 35.29 | 34.81 | 35.29 | 5,546 | +0.38(+1.10%) |
Dec 21, 2021 | 34.10 | 34.90 | 33.89 | 34.90 | 4,607 | +1.22(+3.63%) |
Dec 20, 2021 | 33.91 | 33.91 | 33.51 | 33.68 | 6,453 | -0.67(-1.96%) |
Dec 17, 2021 | 33.34 | 34.44 | 33.34 | 34.35 | 6,960 | +0.67(+1.99%) |
Dec 16, 2021 | 35.04 | 35.04 | 33.68 | 33.68 | 12,313 | -1.03(-2.97%) |
Dec 15, 2021 | 33.88 | 34.71 | 33.53 | 34.71 | 5,472 | +0.83(+2.44%) |
Dec 14, 2021 | 34.31 | 34.31 | 33.45 | 33.89 | 12,839 | -0.63(-1.84%) |
Dec 13, 2021 | 34.90 | 35.02 | 34.40 | 34.52 | 17,363 | -0.35(-1.00%) |
Dec 10, 2021 | 35.38 | 35.48 | 34.80 | 34.87 | 6,929 | -0.28(-0.81%) |
Dec 09, 2021 | 36.25 | 36.25 | 35.14 | 35.16 | 6,172 | -1.15(-3.16%) |
Dec 08, 2021 | 35.89 | 36.35 | 35.69 | 36.30 | 6,651 | +0.60(+1.67%) |
Dec 07, 2021 | 35.06 | 35.80 | 35.06 | 35.71 | 7,892 | +1.45(+4.24%) |
Dec 06, 2021 | 34.25 | 34.35 | 33.48 | 34.25 | 14,125 | +0.01(+0.03%) |
Dec 03, 2021 | 35.61 | 35.63 | 33.90 | 34.24 | 10,916 | -1.31(-3.68%) |
Dec 02, 2021 | 35.13 | 35.58 | 35.03 | 35.55 | 5,900 | +0.43(+1.23%) |