Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.32 | 30.96 | 29.32 | 30.78 | 117,310 | +0.97(+3.25%) |
Feb 25, 2022 | 29.52 | 30.14 | 29.33 | 29.81 | 55,380 | +0.34(+1.15%) |
Feb 24, 2022 | 29.46 | 29.70 | 28.84 | 29.47 | 74,655 | -0.32(-1.07%) |
Feb 23, 2022 | 30.05 | 30.16 | 29.60 | 29.79 | 76,363 | -0.04(-0.13%) |
Feb 22, 2022 | 29.78 | 30.38 | 29.66 | 29.83 | 80,805 | -0.01(-0.03%) |
Feb 18, 2022 | 29.84 | 0 | -0.13(-0.43%) | |||
Feb 17, 2022 | 29.32 | 30.03 | 29.25 | 29.97 | 93,706 | +0.46(+1.56%) |
Feb 16, 2022 | 27.16 | 29.54 | 26.11 | 29.51 | 164,341 | +1.35(+4.79%) |
Feb 15, 2022 | 28.13 | 28.56 | 27.81 | 28.16 | 90,066 | +0.16(+0.57%) |
Feb 14, 2022 | 28.45 | 28.74 | 27.77 | 28.00 | 118,135 | -0.32(-1.13%) |
Feb 11, 2022 | 28.04 | 28.46 | 27.98 | 28.32 | 80,036 | +0.31(+1.11%) |
Feb 10, 2022 | 28.01 | 28.22 | 27.65 | 28.01 | 101,360 | -0.02(-0.07%) |
Feb 09, 2022 | 28.13 | 28.26 | 27.72 | 28.03 | 86,786 | +0.14(+0.50%) |
Feb 08, 2022 | 27.83 | 28.05 | 27.66 | 27.89 | 82,300 | +0.19(+0.69%) |
Feb 07, 2022 | 27.96 | 28.22 | 27.59 | 27.70 | 63,545 | -0.02(-0.07%) |
Feb 04, 2022 | 27.75 | 27.90 | 27.17 | 27.72 | 51,619 | -0.05(-0.18%) |
Feb 03, 2022 | 27.65 | 27.77 | 74,032 | -0.12(-0.43%) | ||
Feb 02, 2022 | 28.15 | 28.15 | 27.45 | 27.89 | 78,159 | -0.11(-0.39%) |
Feb 01, 2022 | 28.32 | 28.32 | 27.79 | 28.00 | 61,912 | -0.32(-1.13%) |
Jan 31, 2022 | 27.99 | 28.42 | 28.32 | 101,662 | +0.30(+1.07%) | |
Jan 28, 2022 | 27.52 | 28.07 | 27.19 | 28.02 | 67,927 | +0.52(+1.89%) |
Jan 27, 2022 | 27.92 | 28.24 | 27.35 | 27.50 | 96,480 | -0.36(-1.29%) |
Jan 26, 2022 | 28.22 | 28.43 | 27.72 | 27.86 | 108,558 | -0.20(-0.71%) |
Jan 25, 2022 | 28.00 | 28.31 | 27.57 | 28.06 | 75,795 | -0.01(-0.04%) |
Jan 24, 2022 | 27.31 | 28.17 | 27.08 | 28.07 | 77,682 | +0.47(+1.70%) |
Jan 21, 2022 | 27.30 | 27.87 | 27.06 | 27.60 | 86,607 | +0.11(+0.40%) |
Jan 20, 2022 | 28.23 | 28.60 | 27.46 | 27.49 | 65,192 | -0.62(-2.21%) |
Jan 19, 2022 | 28.86 | 29.03 | 28.01 | 28.11 | 87,956 | -0.79(-2.73%) |
Jan 18, 2022 | 28.96 | 29.35 | 28.43 | 28.90 | 104,399 | -0.28(-0.96%) |
Jan 14, 2022 | 29.18 | 0 | +0.13(+0.45%) | |||
Jan 13, 2022 | 29.18 | 29.18 | 28.82 | 29.05 | 58,929 | +0.05(+0.17%) |
Jan 12, 2022 | 29.35 | 29.48 | 28.70 | 29.00 | 76,618 | -0.21(-0.72%) |
Jan 11, 2022 | 29.39 | 29.57 | 28.61 | 29.21 | 97,580 | -0.22(-0.75%) |
Jan 10, 2022 | 28.67 | 29.49 | 28.55 | 29.43 | 69,753 | +0.53(+1.83%) |
Jan 07, 2022 | 28.89 | 29.13 | 28.43 | 28.90 | 88,257 | -0.15(-0.52%) |
Jan 06, 2022 | 29.12 | 29.23 | 28.59 | 29.05 | 77,162 | +0.02(+0.07%) |
Jan 05, 2022 | 29.37 | 29.45 | 28.97 | 29.03 | 67,998 | -0.27(-0.92%) |
Jan 04, 2022 | 29.70 | 29.76 | 29.22 | 29.30 | 69,062 | -0.33(-1.11%) |
Jan 03, 2022 | 29.26 | 29.63 | 29.20 | 29.63 | 38,720 | +0.33(+1.13%) |
Dec 31, 2021 | 29.60 | 29.91 | 29.09 | 29.30 | 41,290 | -0.19(-0.64%) |
Dec 30, 2021 | 29.32 | 29.93 | 29.27 | 29.49 | 46,242 | +0.24(+0.82%) |
Dec 29, 2021 | 29.83 | 29.87 | 29.01 | 29.25 | 48,140 | -0.23(-0.78%) |
Dec 28, 2021 | 29.71 | 30.38 | 29.21 | 29.48 | 48,844 | -0.17(-0.57%) |
Dec 27, 2021 | 29.43 | 29.73 | 28.93 | 29.65 | 52,431 | +0.40(+1.37%) |
Dec 23, 2021 | 29.26 | 29.57 | 29.14 | 29.25 | 60,277 | +0.14(+0.48%) |
Dec 22, 2021 | 28.75 | 29.14 | 28.59 | 29.11 | 81,035 | +0.31(+1.08%) |
Dec 21, 2021 | 28.83 | 28.86 | 28.42 | 28.80 | 62,928 | +0.31(+1.09%) |
Dec 20, 2021 | 28.71 | 28.71 | 27.95 | 28.49 | 67,178 | -0.48(-1.66%) |
Dec 17, 2021 | 29.25 | 29.98 | 28.62 | 28.97 | 487,083 | +0.00(+0.00%) |
Dec 16, 2021 | 29.54 | 29.79 | 28.88 | 28.97 | 68,830 | -0.45(-1.53%) |
Dec 15, 2021 | 28.72 | 29.57 | 28.58 | 29.42 | 91,427 | +0.72(+2.51%) |
Dec 14, 2021 | 28.70 | 29.82 | 28.43 | 28.70 | 74,215 | -0.07(-0.24%) |
Dec 13, 2021 | 28.56 | 29.22 | 28.29 | 28.77 | 103,121 | +0.08(+0.28%) |
Dec 10, 2021 | 29.76 | 29.76 | 28.43 | 28.69 | 106,416 | -0.91(-3.07%) |
Dec 09, 2021 | 29.75 | 30.48 | 29.42 | 29.60 | 93,230 | -0.92(-3.01%) |
Dec 08, 2021 | 30.16 | 30.68 | 29.89 | 30.52 | 54,745 | +0.24(+0.79%) |
Dec 07, 2021 | 30.28 | 30.83 | 30.11 | 30.28 | 91,430 | +0.20(+0.66%) |
Dec 06, 2021 | 29.60 | 30.53 | 29.60 | 30.08 | 68,659 | +0.68(+2.31%) |
Dec 03, 2021 | 29.99 | 30.13 | 29.34 | 29.40 | 114,538 | -0.49(-1.64%) |
Dec 02, 2021 | 29.65 | 29.94 | 29.44 | 29.89 | 126,927 | +0.17(+0.57%) |