Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.07 | 28.47 | 28.01 | 28.34 | 125,410 | -0.08(-0.29%) |
Feb 25, 2022 | 27.65 | 28.53 | 27.97 | 28.42 | 99,309 | +0.90(+3.28%) |
Feb 24, 2022 | 27.44 | 27.79 | 26.79 | 27.52 | 153,641 | -0.57(-2.01%) |
Feb 23, 2022 | 28.60 | 28.68 | 27.87 | 28.08 | 97,529 | -0.21(-0.74%) |
Feb 22, 2022 | 28.32 | 28.64 | 28.17 | 28.29 | 99,624 | -0.26(-0.89%) |
Feb 18, 2022 | 28.55 | 0 | +0.31(+1.10%) | |||
Feb 17, 2022 | 28.45 | 28.45 | 28.00 | 28.24 | 76,706 | -0.44(-1.53%) |
Feb 16, 2022 | 28.53 | 28.97 | 28.43 | 28.68 | 58,958 | -0.01(-0.03%) |
Feb 15, 2022 | 28.53 | 28.99 | 28.43 | 28.68 | 116,270 | +0.48(+1.71%) |
Feb 14, 2022 | 28.77 | 28.93 | 27.85 | 28.20 | 189,063 | -0.32(-1.12%) |
Feb 11, 2022 | 28.21 | 28.84 | 28.21 | 28.52 | 114,838 | +0.20(+0.71%) |
Feb 10, 2022 | 28.25 | 28.62 | 28.01 | 28.32 | 144,823 | -0.03(-0.10%) |
Feb 09, 2022 | 29.09 | 29.09 | 28.17 | 28.35 | 101,341 | -0.62(-2.14%) |
Feb 08, 2022 | 28.48 | 29.04 | 28.11 | 28.97 | 111,820 | +0.74(+2.62%) |
Feb 07, 2022 | 28.45 | 29.12 | 28.01 | 28.23 | 139,317 | -0.02(-0.06%) |
Feb 04, 2022 | 28.15 | 28.41 | 27.81 | 28.24 | 117,990 | +0.23(+0.84%) |
Feb 03, 2022 | 27.96 | 28.01 | 138,413 | +0.10(+0.36%) | ||
Feb 02, 2022 | 28.01 | 28.19 | 27.58 | 27.91 | 146,574 | -0.23(-0.80%) |
Feb 01, 2022 | 27.78 | 28.26 | 27.37 | 28.14 | 174,853 | +0.31(+1.10%) |
Jan 31, 2022 | 27.32 | 28.12 | 27.83 | 250,783 | +0.25(+0.92%) | |
Jan 28, 2022 | 27.42 | 28.02 | 26.71 | 27.58 | 192,535 | -0.16(-0.59%) |
Jan 27, 2022 | 27.92 | 29.31 | 27.40 | 27.74 | 163,099 | -1.42(-4.86%) |
Jan 26, 2022 | 29.91 | 30.17 | 28.67 | 29.16 | 129,260 | -0.54(-1.83%) |
Jan 25, 2022 | 29.44 | 29.96 | 28.79 | 29.70 | 90,743 | +0.13(+0.43%) |
Jan 24, 2022 | 28.58 | 29.80 | 28.58 | 29.57 | 209,623 | +0.61(+2.12%) |
Jan 21, 2022 | 28.66 | 29.87 | 28.66 | 28.96 | 207,949 | -0.02(-0.06%) |
Jan 20, 2022 | 29.46 | 29.96 | 28.87 | 28.98 | 105,334 | -0.51(-1.72%) |
Jan 19, 2022 | 30.30 | 30.48 | 29.36 | 29.48 | 94,690 | -0.65(-2.16%) |
Jan 18, 2022 | 30.59 | 30.64 | 30.06 | 30.13 | 113,976 | -0.42(-1.36%) |
Jan 14, 2022 | 30.55 | 0 | +0.21(+0.68%) | |||
Jan 13, 2022 | 29.95 | 30.50 | 29.91 | 30.34 | 101,791 | +0.28(+0.93%) |
Jan 12, 2022 | 30.21 | 30.46 | 29.71 | 30.06 | 159,657 | -0.24(-0.80%) |
Jan 11, 2022 | 30.71 | 30.71 | 29.78 | 30.30 | 81,243 | -0.28(-0.92%) |
Jan 10, 2022 | 30.70 | 30.89 | 30.26 | 30.58 | 129,677 | +0.01(+0.03%) |
Jan 07, 2022 | 30.59 | 30.70 | 30.25 | 30.57 | 173,059 | +0.01(+0.03%) |
Jan 06, 2022 | 29.94 | 30.57 | 29.72 | 30.57 | 217,194 | +1.00(+3.39%) |
Jan 05, 2022 | 29.85 | 30.13 | 29.53 | 29.56 | 105,675 | -0.08(-0.27%) |
Jan 04, 2022 | 29.28 | 30.03 | 29.22 | 29.64 | 187,685 | +0.61(+2.12%) |
Jan 03, 2022 | 28.63 | 29.38 | 28.63 | 29.03 | 131,319 | +0.56(+1.97%) |
Dec 31, 2021 | 28.58 | 28.63 | 28.18 | 28.47 | 81,174 | +0.06(+0.22%) |
Dec 30, 2021 | 28.63 | 28.76 | 28.27 | 28.41 | 95,817 | -0.17(-0.60%) |
Dec 29, 2021 | 28.68 | 28.68 | 28.34 | 28.58 | 104,782 | -0.01(-0.03%) |
Dec 28, 2021 | 28.42 | 28.98 | 27.83 | 28.59 | 94,813 | +0.05(+0.19%) |
Dec 27, 2021 | 28.24 | 29.19 | 28.06 | 28.53 | 77,748 | +0.30(+1.06%) |
Dec 23, 2021 | 28.32 | 28.71 | 28.07 | 28.24 | 117,116 | +0.19(+0.68%) |
Dec 22, 2021 | 27.67 | 28.08 | 27.62 | 28.05 | 88,243 | +0.22(+0.78%) |
Dec 21, 2021 | 27.83 | 28.39 | 27.12 | 27.83 | 155,861 | +0.85(+3.15%) |
Dec 20, 2021 | 27.93 | 27.93 | 26.55 | 26.98 | 319,543 | -1.40(-4.93%) |
Dec 17, 2021 | 27.39 | 28.72 | 26.65 | 28.38 | 986,617 | +0.73(+2.65%) |
Dec 16, 2021 | 27.71 | 28.28 | 26.88 | 27.65 | 155,538 | +0.39(+1.42%) |
Dec 15, 2021 | 27.62 | 28.28 | 27.14 | 27.26 | 421,800 | -0.23(-0.82%) |
Dec 14, 2021 | 27.29 | 28.09 | 27.29 | 27.49 | 228,209 | +0.24(+0.89%) |
Dec 13, 2021 | 27.58 | 27.71 | 26.94 | 27.24 | 187,497 | -0.51(-1.85%) |
Dec 10, 2021 | 27.76 | 27.96 | 27.39 | 27.76 | 102,767 | +0.19(+0.69%) |
Dec 09, 2021 | 27.76 | 28.05 | 27.49 | 27.57 | 61,862 | -0.42(-1.52%) |
Dec 08, 2021 | 28.14 | 28.33 | 27.90 | 27.99 | 75,129 | -0.10(-0.35%) |
Dec 07, 2021 | 28.50 | 28.86 | 27.86 | 28.09 | 134,611 | -0.16(-0.58%) |
Dec 06, 2021 | 27.61 | 28.52 | 27.41 | 28.25 | 153,620 | +1.09(+4.02%) |
Dec 03, 2021 | 27.78 | 27.78 | 27.03 | 27.16 | 88,322 | -0.60(-2.15%) |
Dec 02, 2021 | 27.16 | 27.95 | 26.96 | 27.76 | 125,909 | +0.90(+3.36%) |