Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.45 | 26.01 | 24.45 | 25.89 | 27,379 | +0.96(+3.84%) |
Feb 25, 2022 | 24.21 | 24.97 | 23.96 | 24.94 | 26,659 | +1.04(+4.34%) |
Feb 24, 2022 | 24.15 | 24.80 | 23.73 | 23.90 | 57,530 | -0.53(-2.18%) |
Feb 23, 2022 | 25.95 | 25.95 | 24.43 | 24.43 | 27,389 | -0.85(-3.37%) |
Feb 22, 2022 | 25.79 | 25.91 | 24.99 | 25.28 | 12,625 | -0.62(-2.39%) |
Feb 18, 2022 | 25.90 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 26.02 | 26.27 | 25.82 | 25.97 | 14,502 | -0.33(-1.26%) |
Feb 16, 2022 | 26.73 | 26.83 | 26.30 | 26.30 | 17,528 | -0.77(-2.84%) |
Feb 15, 2022 | 27.31 | 27.31 | 26.68 | 27.07 | 15,741 | +0.13(+0.49%) |
Feb 14, 2022 | 27.58 | 27.58 | 26.62 | 26.94 | 20,984 | -0.59(-2.14%) |
Feb 11, 2022 | 27.91 | 27.91 | 27.23 | 27.53 | 13,598 | -0.42(-1.51%) |
Feb 10, 2022 | 28.00 | 28.46 | 27.95 | 27.95 | 5,339 | -0.39(-1.38%) |
Feb 09, 2022 | 28.81 | 28.90 | 28.22 | 28.34 | 15,343 | -0.29(-1.03%) |
Feb 08, 2022 | 28.27 | 28.72 | 28.06 | 28.63 | 10,926 | +0.40(+1.43%) |
Feb 07, 2022 | 28.06 | 28.24 | 27.93 | 28.23 | 49,331 | +0.32(+1.14%) |
Feb 04, 2022 | 27.91 | 27.97 | 27.62 | 27.91 | 12,195 | +0.21(+0.76%) |
Feb 03, 2022 | 27.31 | 28.15 | 27.70 | 26,462 | +0.23(+0.83%) | |
Feb 02, 2022 | 26.87 | 27.65 | 26.87 | 27.47 | 26,197 | +0.83(+3.12%) |
Feb 01, 2022 | 26.50 | 26.76 | 26.32 | 26.64 | 20,558 | +0.24(+0.91%) |
Jan 31, 2022 | 26.00 | 26.65 | 26.40 | 28,957 | +0.42(+1.60%) | |
Jan 28, 2022 | 25.75 | 26.06 | 25.57 | 25.99 | 23,055 | +0.28(+1.10%) |
Jan 27, 2022 | 26.42 | 26.55 | 25.66 | 25.70 | 15,769 | -0.58(-2.20%) |
Jan 26, 2022 | 26.43 | 26.57 | 26.08 | 26.28 | 22,512 | +0.20(+0.76%) |
Jan 25, 2022 | 25.96 | 26.44 | 25.43 | 26.08 | 36,798 | +0.12(+0.46%) |
Jan 24, 2022 | 25.60 | 26.14 | 24.83 | 25.96 | 26,545 | -0.08(-0.30%) |
Jan 21, 2022 | 26.47 | 26.47 | 25.66 | 26.04 | 32,400 | -0.67(-2.52%) |
Jan 20, 2022 | 26.59 | 27.11 | 26.59 | 26.71 | 15,759 | -0.06(-0.22%) |
Jan 19, 2022 | 27.14 | 27.19 | 26.47 | 26.77 | 10,237 | -0.42(-1.55%) |
Jan 18, 2022 | 27.42 | 27.60 | 26.77 | 27.20 | 24,921 | -0.46(-1.67%) |
Jan 14, 2022 | 27.66 | 0 | -0.51(-1.80%) | |||
Jan 13, 2022 | 28.04 | 28.18 | 27.83 | 28.17 | 15,591 | +0.16(+0.57%) |
Jan 12, 2022 | 28.22 | 28.22 | 27.76 | 28.01 | 13,202 | -0.13(-0.47%) |
Jan 11, 2022 | 27.09 | 28.27 | 27.09 | 28.14 | 12,088 | +1.20(+4.44%) |
Jan 10, 2022 | 27.42 | 27.42 | 26.60 | 26.94 | 34,900 | -0.69(-2.48%) |
Jan 07, 2022 | 27.76 | 27.76 | 27.41 | 27.63 | 11,246 | +0.10(+0.35%) |
Jan 06, 2022 | 28.30 | 28.54 | 27.53 | 27.53 | 13,255 | -0.80(-2.82%) |
Jan 05, 2022 | 28.86 | 28.86 | 28.23 | 28.33 | 11,932 | -0.39(-1.36%) |
Jan 04, 2022 | 27.82 | 28.80 | 27.80 | 28.72 | 13,879 | +1.04(+3.76%) |
Jan 03, 2022 | 27.67 | 28.16 | 27.67 | 27.68 | 13,836 | -0.02(-0.06%) |
Dec 31, 2021 | 27.56 | 27.77 | 27.47 | 27.70 | 8,059 | +0.14(+0.50%) |
Dec 30, 2021 | 27.77 | 27.86 | 27.56 | 27.56 | 9,038 | -0.08(-0.30%) |
Dec 29, 2021 | 27.76 | 27.83 | 27.44 | 27.65 | 15,161 | -0.08(-0.30%) |
Dec 28, 2021 | 28.27 | 28.27 | 27.45 | 27.73 | 9,284 | +0.09(+0.33%) |
Dec 27, 2021 | 27.71 | 27.71 | 27.44 | 27.64 | 12,275 | +0.17(+0.64%) |
Dec 23, 2021 | 27.51 | 27.67 | 27.31 | 27.47 | 14,218 | +0.06(+0.21%) |
Dec 22, 2021 | 27.07 | 27.57 | 27.07 | 27.41 | 12,233 | +0.25(+0.92%) |
Dec 21, 2021 | 26.93 | 27.47 | 26.91 | 27.16 | 18,160 | +0.58(+2.17%) |
Dec 20, 2021 | 26.94 | 27.02 | 26.34 | 26.58 | 18,863 | -0.61(-2.23%) |
Dec 17, 2021 | 27.63 | 27.74 | 27.19 | 27.19 | 24,802 | -0.63(-2.27%) |
Dec 16, 2021 | 28.13 | 28.13 | 27.56 | 27.82 | 7,811 | -0.02(-0.09%) |
Dec 15, 2021 | 27.64 | 28.21 | 27.32 | 27.85 | 7,735 | +0.35(+1.29%) |
Dec 14, 2021 | 27.32 | 27.66 | 26.91 | 27.49 | 17,716 | -0.11(-0.39%) |
Dec 13, 2021 | 28.18 | 28.18 | 27.24 | 27.60 | 18,020 | -0.61(-2.17%) |
Dec 10, 2021 | 28.34 | 28.71 | 28.01 | 28.21 | 30,523 | -0.08(-0.28%) |
Dec 09, 2021 | 27.51 | 28.29 | 27.51 | 28.29 | 9,292 | +0.51(+1.84%) |
Dec 08, 2021 | 27.77 | 28.03 | 27.49 | 27.78 | 10,882 | -0.07(-0.25%) |
Dec 07, 2021 | 28.22 | 28.22 | 27.71 | 27.85 | 48,912 | +0.21(+0.77%) |
Dec 06, 2021 | 27.11 | 28.12 | 27.11 | 27.63 | 18,063 | +0.63(+2.32%) |
Dec 03, 2021 | 27.69 | 27.99 | 27.00 | 27.01 | 22,113 | -0.64(-2.33%) |
Dec 02, 2021 | 26.67 | 27.66 | 26.53 | 27.65 | 18,148 | +1.02(+3.82%) |