Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.12 | 29.44 | 28.76 | 29.18 | 230,912 | -0.34(-1.16%) |
Feb 25, 2022 | 28.64 | 29.61 | 29.05 | 29.52 | 260,187 | +0.97(+3.38%) |
Feb 24, 2022 | 27.91 | 28.65 | 27.59 | 28.55 | 277,376 | -0.15(-0.51%) |
Feb 23, 2022 | 29.58 | 29.71 | 28.59 | 28.70 | 165,606 | -0.68(-2.32%) |
Feb 22, 2022 | 29.52 | 29.73 | 29.24 | 29.38 | 218,649 | -0.11(-0.37%) |
Feb 18, 2022 | 29.49 | 0 | +0.24(+0.82%) | |||
Feb 17, 2022 | 29.81 | 30.13 | 29.15 | 29.25 | 186,658 | -0.81(-2.69%) |
Feb 16, 2022 | 29.94 | 30.43 | 29.91 | 30.06 | 148,362 | -0.17(-0.55%) |
Feb 15, 2022 | 30.08 | 30.60 | 29.88 | 30.23 | 150,237 | +0.35(+1.17%) |
Feb 14, 2022 | 29.96 | 30.27 | 29.72 | 29.88 | 277,255 | -0.05(-0.15%) |
Feb 11, 2022 | 29.76 | 30.38 | 29.62 | 29.92 | 202,236 | -0.01(-0.03%) |
Feb 10, 2022 | 30.02 | 30.52 | 29.71 | 29.93 | 270,937 | -0.14(-0.46%) |
Feb 09, 2022 | 30.68 | 30.68 | 29.94 | 30.07 | 197,199 | -0.61(-1.98%) |
Feb 08, 2022 | 30.40 | 30.76 | 30.25 | 30.68 | 167,359 | +0.53(+1.77%) |
Feb 07, 2022 | 30.10 | 30.26 | 29.72 | 30.14 | 193,707 | +0.09(+0.31%) |
Feb 04, 2022 | 29.78 | 30.25 | 29.50 | 30.05 | 216,475 | +0.47(+1.59%) |
Feb 03, 2022 | 29.72 | 29.45 | 29.58 | 215,512 | -0.17(-0.56%) | |
Feb 02, 2022 | 29.99 | 29.99 | 29.42 | 29.75 | 275,327 | -0.31(-1.04%) |
Feb 01, 2022 | 29.91 | 30.14 | 29.46 | 30.06 | 301,888 | +0.09(+0.31%) |
Jan 31, 2022 | 29.29 | 30.16 | 29.97 | 391,658 | +0.27(+0.90%) | |
Jan 28, 2022 | 29.61 | 30.15 | 28.76 | 29.70 | 334,880 | +0.06(+0.22%) |
Jan 27, 2022 | 30.12 | 30.96 | 29.33 | 29.64 | 302,073 | -0.38(-1.26%) |
Jan 26, 2022 | 29.78 | 31.11 | 29.16 | 30.02 | 352,392 | -0.99(-3.20%) |
Jan 25, 2022 | 30.66 | 31.48 | 30.06 | 31.01 | 290,437 | +0.01(+0.03%) |
Jan 24, 2022 | 29.98 | 31.12 | 29.57 | 31.00 | 357,173 | +0.75(+2.49%) |
Jan 21, 2022 | 30.27 | 31.15 | 30.02 | 30.25 | 407,977 | -0.18(-0.60%) |
Jan 20, 2022 | 31.23 | 31.70 | 30.36 | 30.43 | 169,493 | -0.93(-2.96%) |
Jan 19, 2022 | 32.18 | 32.18 | 31.30 | 31.36 | 247,618 | -0.65(-2.04%) |
Jan 18, 2022 | 32.09 | 32.38 | 31.42 | 32.01 | 273,500 | -0.41(-1.28%) |
Jan 14, 2022 | 32.43 | 0 | +0.37(+1.15%) | |||
Jan 13, 2022 | 32.05 | 32.47 | 31.77 | 32.06 | 175,700 | +0.05(+0.14%) |
Jan 12, 2022 | 31.89 | 32.13 | 31.69 | 32.01 | 295,994 | +0.13(+0.40%) |
Jan 11, 2022 | 32.22 | 32.22 | 31.48 | 31.88 | 379,163 | -0.35(-1.08%) |
Jan 10, 2022 | 32.08 | 32.47 | 31.72 | 32.23 | 274,762 | +0.00(+0.00%) |
Jan 07, 2022 | 32.15 | 32.43 | 31.39 | 32.23 | 187,567 | +0.09(+0.29%) |
Jan 06, 2022 | 31.55 | 32.32 | 31.46 | 32.14 | 376,456 | +1.01(+3.25%) |
Jan 05, 2022 | 31.26 | 31.65 | 30.85 | 31.13 | 218,605 | +0.00(+0.00%) |
Jan 04, 2022 | 30.72 | 31.52 | 30.36 | 31.13 | 198,854 | +0.70(+2.30%) |
Jan 03, 2022 | 30.43 | 30.89 | 29.89 | 30.43 | 209,076 | +0.57(+1.91%) |
Dec 31, 2021 | 29.81 | 30.03 | 29.43 | 29.86 | 130,341 | -0.02(-0.06%) |
Dec 30, 2021 | 29.84 | 30.19 | 29.42 | 29.88 | 187,589 | +0.06(+0.22%) |
Dec 29, 2021 | 29.95 | 30.10 | 29.68 | 29.81 | 136,523 | -0.10(-0.34%) |
Dec 28, 2021 | 29.88 | 30.27 | 29.87 | 29.91 | 161,660 | -0.08(-0.28%) |
Dec 27, 2021 | 29.48 | 30.02 | 29.26 | 30.00 | 190,179 | +0.52(+1.75%) |
Dec 23, 2021 | 29.59 | 29.88 | 29.39 | 29.48 | 171,909 | +0.14(+0.47%) |
Dec 22, 2021 | 29.10 | 29.48 | 28.94 | 29.34 | 235,491 | +0.10(+0.35%) |
Dec 21, 2021 | 29.16 | 29.63 | 28.97 | 29.24 | 264,411 | +0.50(+1.73%) |
Dec 20, 2021 | 29.22 | 29.52 | 28.25 | 28.75 | 338,763 | -0.90(-3.04%) |
Dec 17, 2021 | 29.90 | 30.23 | 28.93 | 29.65 | 1,683,097 | -0.29(-0.98%) |
Dec 16, 2021 | 29.84 | 30.35 | 29.66 | 29.94 | 563,933 | +0.52(+1.78%) |
Dec 15, 2021 | 29.63 | 30.17 | 29.13 | 29.42 | 820,215 | -0.02(-0.06%) |
Dec 14, 2021 | 29.02 | 29.82 | 28.87 | 29.44 | 547,748 | +0.43(+1.49%) |
Dec 13, 2021 | 29.25 | 29.32 | 28.77 | 29.00 | 223,988 | -0.39(-1.31%) |
Dec 10, 2021 | 29.58 | 29.58 | 29.05 | 29.39 | 162,381 | +0.05(+0.16%) |
Dec 09, 2021 | 29.43 | 29.71 | 29.25 | 29.34 | 189,037 | -0.43(-1.45%) |
Dec 08, 2021 | 29.53 | 29.97 | 29.47 | 29.78 | 213,101 | +0.38(+1.28%) |
Dec 07, 2021 | 30.16 | 30.35 | 29.19 | 29.40 | 212,170 | -0.47(-1.57%) |
Dec 06, 2021 | 29.31 | 30.34 | 29.10 | 29.87 | 316,264 | +1.01(+3.51%) |
Dec 03, 2021 | 29.45 | 29.45 | 28.52 | 28.86 | 371,299 | -0.52(-1.75%) |
Dec 02, 2021 | 28.32 | 29.55 | 28.14 | 29.37 | 348,095 | +1.30(+4.62%) |