Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.85 | 30.85 | 29.92 | 30.28 | 31,351 | -0.34(-1.09%) |
Feb 25, 2022 | 30.20 | 30.74 | 30.38 | 30.62 | 20,035 | +0.86(+2.88%) |
Feb 24, 2022 | 29.75 | 29.98 | 28.88 | 29.76 | 34,802 | -0.39(-1.31%) |
Feb 23, 2022 | 30.44 | 30.59 | 29.99 | 30.16 | 16,842 | -0.38(-1.26%) |
Feb 22, 2022 | 30.57 | 30.82 | 30.37 | 30.54 | 18,987 | -0.10(-0.31%) |
Feb 18, 2022 | 30.64 | 0 | +0.14(+0.46%) | |||
Feb 17, 2022 | 30.44 | 30.69 | 30.21 | 30.50 | 25,038 | -0.20(-0.66%) |
Feb 16, 2022 | 30.85 | 31.28 | 30.49 | 30.70 | 16,964 | -0.29(-0.93%) |
Feb 15, 2022 | 30.79 | 31.06 | 30.64 | 30.99 | 14,501 | +0.49(+1.61%) |
Feb 14, 2022 | 30.84 | 30.84 | 30.23 | 30.50 | 9,812 | -0.31(-1.02%) |
Feb 11, 2022 | 30.68 | 30.95 | 30.39 | 30.81 | 15,471 | +0.15(+0.48%) |
Feb 10, 2022 | 30.83 | 30.95 | 30.45 | 30.66 | 26,254 | -0.14(-0.45%) |
Feb 09, 2022 | 31.54 | 31.54 | 30.62 | 30.80 | 22,245 | -0.64(-2.03%) |
Feb 08, 2022 | 31.12 | 31.49 | 31.02 | 31.44 | 22,555 | +0.29(+0.93%) |
Feb 07, 2022 | 31.07 | 31.35 | 30.94 | 31.15 | 19,478 | -0.01(-0.03%) |
Feb 04, 2022 | 30.72 | 31.32 | 30.71 | 31.16 | 26,855 | +0.26(+0.85%) |
Feb 03, 2022 | 30.72 | 31.10 | 30.90 | 26,476 | +0.17(+0.57%) | |
Feb 02, 2022 | 30.83 | 30.98 | 30.53 | 30.72 | 22,730 | -0.08(-0.26%) |
Feb 01, 2022 | 30.93 | 30.98 | 30.44 | 30.80 | 47,783 | -0.15(-0.48%) |
Jan 31, 2022 | 30.53 | 30.95 | 30.95 | 28,571 | +0.37(+1.20%) | |
Jan 28, 2022 | 30.71 | 30.90 | 29.87 | 30.58 | 24,163 | -0.38(-1.22%) |
Jan 27, 2022 | 31.30 | 31.71 | 30.91 | 30.96 | 32,305 | -0.38(-1.23%) |
Jan 26, 2022 | 31.55 | 31.96 | 30.81 | 31.35 | 33,299 | -0.05(-0.17%) |
Jan 25, 2022 | 31.66 | 31.67 | 30.75 | 31.40 | 29,602 | -0.49(-1.54%) |
Jan 24, 2022 | 29.96 | 31.98 | 29.49 | 31.89 | 58,683 | +1.60(+5.29%) |
Jan 21, 2022 | 29.28 | 30.68 | 29.14 | 30.29 | 93,192 | +0.80(+2.73%) |
Jan 20, 2022 | 31.35 | 31.38 | 29.22 | 29.48 | 114,983 | -1.85(-5.92%) |
Jan 19, 2022 | 31.73 | 31.92 | 31.19 | 31.34 | 34,855 | -0.29(-0.91%) |
Jan 18, 2022 | 31.58 | 32.15 | 31.58 | 31.62 | 25,099 | -0.11(-0.36%) |
Jan 14, 2022 | 31.74 | 0 | +0.30(+0.95%) | |||
Jan 13, 2022 | 31.31 | 31.70 | 31.07 | 31.44 | 49,298 | +0.26(+0.84%) |
Jan 12, 2022 | 31.31 | 31.57 | 30.64 | 31.18 | 41,741 | -0.10(-0.31%) |
Jan 11, 2022 | 31.49 | 31.49 | 31.07 | 31.28 | 35,033 | -0.22(-0.69%) |
Jan 10, 2022 | 32.07 | 32.07 | 31.07 | 31.49 | 41,161 | -0.42(-1.32%) |
Jan 07, 2022 | 31.78 | 32.36 | 31.35 | 31.91 | 19,623 | +0.22(+0.69%) |
Jan 06, 2022 | 31.21 | 32.26 | 31.04 | 31.70 | 20,694 | +0.50(+1.60%) |
Jan 05, 2022 | 31.18 | 31.79 | 31.01 | 31.20 | 21,372 | +0.04(+0.14%) |
Jan 04, 2022 | 31.28 | 31.57 | 31.02 | 31.15 | 13,574 | -0.15(-0.48%) |
Jan 03, 2022 | 30.77 | 31.35 | 30.77 | 31.30 | 19,697 | +0.48(+1.56%) |
Dec 31, 2021 | 30.80 | 31.19 | 30.28 | 30.82 | 16,304 | +0.23(+0.74%) |
Dec 30, 2021 | 31.00 | 31.00 | 30.59 | 30.59 | 7,937 | -0.50(-1.60%) |
Dec 29, 2021 | 31.06 | 31.35 | 30.44 | 31.09 | 8,749 | +0.12(+0.40%) |
Dec 28, 2021 | 30.97 | 31.33 | 30.85 | 30.97 | 11,812 | -0.08(-0.25%) |
Dec 27, 2021 | 31.28 | 31.28 | 30.64 | 31.05 | 10,374 | +0.23(+0.74%) |
Dec 23, 2021 | 31.08 | 31.57 | 30.54 | 30.82 | 15,980 | -0.04(-0.14%) |
Dec 22, 2021 | 30.37 | 31.17 | 30.11 | 30.86 | 16,052 | +0.33(+1.09%) |
Dec 21, 2021 | 30.56 | 30.88 | 29.79 | 30.53 | 24,261 | +0.40(+1.34%) |
Dec 20, 2021 | 30.29 | 30.34 | 29.53 | 30.13 | 30,724 | -0.53(-1.74%) |
Dec 17, 2021 | 31.41 | 31.41 | 30.53 | 30.66 | 44,839 | -0.62(-1.99%) |
Dec 16, 2021 | 31.65 | 32.32 | 30.61 | 31.28 | 27,172 | -0.31(-1.00%) |
Dec 15, 2021 | 30.55 | 31.60 | 30.16 | 31.60 | 43,465 | +1.60(+5.34%) |
Dec 14, 2021 | 29.95 | 31.06 | 29.93 | 30.00 | 52,724 | -0.28(-0.92%) |
Dec 13, 2021 | 30.44 | 30.65 | 30.15 | 30.28 | 14,708 | -0.04(-0.12%) |
Dec 10, 2021 | 30.39 | 30.83 | 30.05 | 30.31 | 8,984 | -0.08(-0.26%) |
Dec 09, 2021 | 30.89 | 30.89 | 30.39 | 30.39 | 21,299 | -0.39(-1.28%) |
Dec 08, 2021 | 30.92 | 31.47 | 30.67 | 30.79 | 9,649 | -0.27(-0.87%) |
Dec 07, 2021 | 31.20 | 31.33 | 30.87 | 31.06 | 8,626 | +0.07(+0.23%) |
Dec 06, 2021 | 30.72 | 31.31 | 30.18 | 30.99 | 19,496 | +0.36(+1.17%) |
Dec 03, 2021 | 30.97 | 30.97 | 30.16 | 30.63 | 21,973 | -0.09(-0.28%) |
Dec 02, 2021 | 30.38 | 30.85 | 30.30 | 30.72 | 14,857 | +0.74(+2.48%) |