Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.05 | 29.35 | 28.81 | 29.23 | 351,855 | -0.10(-0.35%) |
Feb 25, 2022 | 28.95 | 29.42 | 28.78 | 29.33 | 277,106 | +0.63(+2.20%) |
Feb 24, 2022 | 28.18 | 28.79 | 27.86 | 28.70 | 287,770 | +0.13(+0.45%) |
Feb 23, 2022 | 29.63 | 29.91 | 28.52 | 28.57 | 323,972 | -0.98(-3.33%) |
Feb 22, 2022 | 29.28 | 29.83 | 28.96 | 29.55 | 461,873 | +0.25(+0.85%) |
Feb 18, 2022 | 29.30 | 0 | -0.11(-0.38%) | |||
Feb 17, 2022 | 29.39 | 29.58 | 29.20 | 29.42 | 247,494 | -0.21(-0.70%) |
Feb 16, 2022 | 29.35 | 29.67 | 29.24 | 29.62 | 265,588 | +0.45(+1.53%) |
Feb 15, 2022 | 28.88 | 29.18 | 28.66 | 29.18 | 215,880 | +0.49(+1.71%) |
Feb 14, 2022 | 29.24 | 29.52 | 28.60 | 28.69 | 338,540 | -0.52(-1.79%) |
Feb 11, 2022 | 28.88 | 29.30 | 28.82 | 29.21 | 342,785 | +0.48(+1.67%) |
Feb 10, 2022 | 29.08 | 29.58 | 28.65 | 28.73 | 439,917 | -0.43(-1.47%) |
Feb 09, 2022 | 29.02 | 29.22 | 28.87 | 29.16 | 425,789 | +0.41(+1.43%) |
Feb 08, 2022 | 28.87 | 29.06 | 28.66 | 28.75 | 381,722 | -0.12(-0.42%) |
Feb 07, 2022 | 28.78 | 29.07 | 28.74 | 28.87 | 305,111 | +0.10(+0.36%) |
Feb 04, 2022 | 29.36 | 29.48 | 28.39 | 28.76 | 576,368 | -0.59(-2.02%) |
Feb 03, 2022 | 30.21 | 29.24 | 29.36 | 662,052 | -1.09(-3.58%) | |
Feb 02, 2022 | 30.39 | 30.61 | 30.22 | 30.45 | 372,985 | +0.07(+0.23%) |
Feb 01, 2022 | 30.81 | 31.09 | 30.32 | 30.38 | 373,046 | -0.61(-1.97%) |
Jan 31, 2022 | 30.44 | 31.07 | 30.99 | 709,465 | +0.52(+1.69%) | |
Jan 28, 2022 | 30.13 | 30.51 | 29.38 | 30.47 | 375,618 | +0.35(+1.17%) |
Jan 27, 2022 | 30.45 | 30.97 | 29.94 | 30.12 | 306,308 | -0.30(-0.99%) |
Jan 26, 2022 | 31.24 | 31.43 | 30.25 | 30.42 | 496,003 | -0.82(-2.64%) |
Jan 25, 2022 | 30.13 | 31.31 | 30.13 | 31.25 | 566,199 | +0.89(+2.94%) |
Jan 24, 2022 | 30.11 | 30.52 | 29.61 | 30.35 | 479,686 | -0.06(-0.20%) |
Jan 21, 2022 | 30.16 | 30.56 | 29.93 | 30.41 | 463,661 | +0.26(+0.85%) |
Jan 20, 2022 | 30.52 | 30.81 | 30.14 | 30.16 | 337,812 | -0.51(-1.65%) |
Jan 19, 2022 | 31.16 | 31.27 | 30.58 | 30.66 | 376,527 | -0.44(-1.40%) |
Jan 18, 2022 | 31.41 | 31.57 | 31.02 | 31.10 | 383,105 | -0.26(-0.84%) |
Jan 14, 2022 | 31.36 | 0 | +0.33(+1.07%) | |||
Jan 13, 2022 | 30.27 | 31.03 | 30.23 | 31.03 | 574,229 | +1.30(+4.37%) |
Jan 12, 2022 | 30.34 | 30.34 | 29.71 | 29.73 | 342,502 | -0.56(-1.83%) |
Jan 11, 2022 | 30.53 | 30.59 | 29.71 | 30.29 | 469,387 | -0.09(-0.31%) |
Jan 10, 2022 | 30.62 | 30.79 | 30.28 | 30.38 | 530,632 | -0.21(-0.67%) |
Jan 07, 2022 | 30.17 | 30.80 | 30.12 | 30.59 | 281,824 | +0.31(+1.02%) |
Jan 06, 2022 | 30.22 | 30.32 | 30.00 | 30.28 | 268,300 | +0.26(+0.88%) |
Jan 05, 2022 | 30.38 | 30.64 | 29.88 | 30.01 | 636,237 | -0.37(-1.21%) |
Jan 04, 2022 | 30.04 | 30.59 | 29.99 | 30.38 | 322,231 | +0.44(+1.48%) |
Jan 03, 2022 | 29.29 | 29.97 | 29.18 | 29.94 | 413,963 | +0.76(+2.61%) |
Dec 31, 2021 | 29.32 | 29.58 | 29.13 | 29.18 | 259,737 | -0.09(-0.29%) |
Dec 30, 2021 | 29.05 | 29.62 | 28.98 | 29.26 | 341,107 | +0.21(+0.74%) |
Dec 29, 2021 | 28.90 | 29.17 | 28.67 | 29.05 | 196,130 | +0.15(+0.53%) |
Dec 28, 2021 | 28.47 | 29.00 | 28.46 | 28.89 | 223,747 | +0.25(+0.87%) |
Dec 27, 2021 | 28.30 | 28.65 | 28.12 | 28.65 | 356,959 | +0.21(+0.75%) |
Dec 23, 2021 | 28.57 | 28.75 | 28.38 | 28.43 | 214,136 | -0.13(-0.45%) |
Dec 22, 2021 | 28.80 | 28.82 | 28.28 | 28.56 | 325,648 | -0.16(-0.57%) |
Dec 21, 2021 | 28.49 | 28.89 | 28.41 | 28.72 | 378,604 | +0.54(+1.90%) |
Dec 20, 2021 | 28.67 | 28.74 | 27.72 | 28.19 | 416,450 | -0.93(-3.18%) |
Dec 17, 2021 | 28.58 | 29.33 | 28.45 | 29.11 | 1,534,892 | +0.53(+1.84%) |
Dec 16, 2021 | 28.29 | 28.72 | 28.15 | 28.59 | 510,592 | +0.48(+1.69%) |
Dec 15, 2021 | 27.60 | 28.22 | 27.60 | 28.11 | 336,267 | +0.51(+1.85%) |
Dec 14, 2021 | 27.86 | 28.31 | 27.47 | 27.60 | 395,209 | -0.38(-1.37%) |
Dec 13, 2021 | 27.87 | 28.35 | 27.71 | 27.98 | 391,353 | +0.13(+0.46%) |
Dec 10, 2021 | 28.59 | 28.64 | 27.80 | 27.86 | 400,780 | -0.60(-2.12%) |
Dec 09, 2021 | 28.38 | 28.75 | 28.14 | 28.46 | 194,323 | -0.29(-1.01%) |
Dec 08, 2021 | 28.26 | 29.03 | 28.26 | 28.75 | 304,536 | +0.31(+1.11%) |
Dec 07, 2021 | 28.32 | 28.73 | 28.18 | 28.43 | 262,359 | +0.01(+0.03%) |
Dec 06, 2021 | 27.60 | 28.68 | 27.49 | 28.42 | 461,126 | +1.17(+4.30%) |
Dec 03, 2021 | 27.57 | 27.63 | 27.12 | 27.25 | 376,936 | -0.25(-0.90%) |
Dec 02, 2021 | 26.84 | 27.63 | 26.84 | 27.50 | 381,587 | +0.85(+3.19%) |