Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.94 | 25.94 | 24.97 | 25.22 | 2,409,395 | -0.92(-3.52%) |
Feb 25, 2022 | 26.08 | 26.49 | 26.06 | 26.14 | 868,140 | +0.20(+0.76%) |
Feb 24, 2022 | 25.99 | 26.33 | 25.30 | 25.94 | 1,133,368 | -0.43(-1.65%) |
Feb 23, 2022 | 26.82 | 26.91 | 26.27 | 26.38 | 822,955 | -0.37(-1.37%) |
Feb 22, 2022 | 26.74 | 26.94 | 26.35 | 26.74 | 1,794,526 | -0.01(-0.03%) |
Feb 18, 2022 | 26.75 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.40 | 26.63 | 26.20 | 26.57 | 817,548 | +0.16(+0.61%) |
Feb 16, 2022 | 26.30 | 26.60 | 26.11 | 26.41 | 643,828 | +0.03(+0.10%) |
Feb 15, 2022 | 26.24 | 26.56 | 26.11 | 26.39 | 336,498 | +0.12(+0.45%) |
Feb 14, 2022 | 26.47 | 26.60 | 25.75 | 26.27 | 671,873 | -0.11(-0.42%) |
Feb 11, 2022 | 25.80 | 26.45 | 25.68 | 26.38 | 688,381 | +0.64(+2.48%) |
Feb 10, 2022 | 25.91 | 26.21 | 25.68 | 25.74 | 952,099 | -0.19(-0.72%) |
Feb 09, 2022 | 26.07 | 26.22 | 25.77 | 25.93 | 1,170,489 | +0.03(+0.13%) |
Feb 08, 2022 | 25.94 | 26.11 | 25.77 | 25.89 | 815,695 | -0.04(-0.16%) |
Feb 07, 2022 | 26.07 | 26.25 | 25.83 | 25.94 | 635,381 | -0.20(-0.75%) |
Feb 04, 2022 | 26.75 | 26.91 | 25.67 | 26.13 | 992,431 | -0.66(-2.45%) |
Feb 03, 2022 | 26.65 | 26.84 | 26.34 | 26.79 | 840,533 | +0.23(+0.87%) |
Feb 02, 2022 | 26.57 | 26.72 | 26.37 | 26.56 | 751,527 | +0.01(+0.03%) |
Feb 01, 2022 | 26.58 | 26.77 | 26.21 | 26.55 | 726,487 | +0.05(+0.19%) |
Jan 31, 2022 | 26.24 | 26.75 | 26.50 | 824,897 | +0.14(+0.52%) | |
Jan 28, 2022 | 26.24 | 26.39 | 25.84 | 26.36 | 744,774 | +0.07(+0.26%) |
Jan 27, 2022 | 26.06 | 26.59 | 26.05 | 26.29 | 1,017,545 | +0.28(+1.08%) |
Jan 26, 2022 | 26.51 | 26.70 | 25.96 | 26.01 | 848,664 | -0.53(-1.99%) |
Jan 25, 2022 | 26.63 | 26.98 | 26.18 | 26.54 | 892,035 | -0.10(-0.38%) |
Jan 24, 2022 | 27.32 | 27.44 | 26.16 | 26.64 | 1,492,824 | -0.69(-2.52%) |
Jan 21, 2022 | 27.32 | 27.93 | 27.14 | 27.33 | 1,291,278 | -0.03(-0.09%) |
Jan 20, 2022 | 28.06 | 28.08 | 27.28 | 27.36 | 830,473 | -0.60(-2.13%) |
Jan 19, 2022 | 28.37 | 28.37 | 27.61 | 27.95 | 738,325 | -0.37(-1.32%) |
Jan 18, 2022 | 28.61 | 28.70 | 27.93 | 28.33 | 678,202 | -0.27(-0.95%) |
Jan 14, 2022 | 28.60 | 0 | +0.67(+2.41%) | |||
Jan 13, 2022 | 28.80 | 28.96 | 27.90 | 27.93 | 1,648,328 | -1.09(-3.76%) |
Jan 12, 2022 | 28.59 | 29.20 | 28.47 | 29.02 | 1,124,483 | +0.43(+1.49%) |
Jan 11, 2022 | 28.45 | 28.61 | 28.23 | 28.59 | 858,719 | +0.14(+0.51%) |
Jan 10, 2022 | 28.75 | 29.05 | 28.43 | 28.45 | 1,002,940 | -0.29(-1.01%) |
Jan 07, 2022 | 27.87 | 29.13 | 27.80 | 28.74 | 1,800,014 | +0.94(+3.37%) |
Jan 06, 2022 | 27.43 | 27.98 | 27.27 | 27.80 | 883,058 | +0.37(+1.37%) |
Jan 05, 2022 | 26.98 | 27.58 | 26.96 | 27.43 | 1,230,481 | +0.51(+1.90%) |
Jan 04, 2022 | 26.65 | 27.08 | 26.62 | 26.91 | 908,680 | +0.26(+0.99%) |
Jan 03, 2022 | 26.09 | 26.74 | 25.99 | 26.65 | 1,980,390 | +0.47(+1.79%) |
Dec 31, 2021 | 26.28 | 26.52 | 26.03 | 26.18 | 616,241 | -0.20(-0.74%) |
Dec 30, 2021 | 26.16 | 26.43 | 25.94 | 26.38 | 642,438 | +0.26(+0.99%) |
Dec 29, 2021 | 26.66 | 26.68 | 26.11 | 26.12 | 664,050 | -0.45(-1.70%) |
Dec 28, 2021 | 26.47 | 26.70 | 26.45 | 26.57 | 548,591 | +0.08(+0.28%) |
Dec 27, 2021 | 26.21 | 26.50 | 26.03 | 26.50 | 489,035 | +0.29(+1.12%) |
Dec 23, 2021 | 25.94 | 26.29 | 25.93 | 26.20 | 457,479 | +0.38(+1.46%) |
Dec 22, 2021 | 25.86 | 25.95 | 25.48 | 25.82 | 652,219 | -0.04(-0.16%) |
Dec 21, 2021 | 25.67 | 25.93 | 25.40 | 25.87 | 626,050 | +0.06(+0.23%) |
Dec 20, 2021 | 26.01 | 26.15 | 25.56 | 25.81 | 750,689 | -0.37(-1.41%) |
Dec 17, 2021 | 25.77 | 26.36 | 25.77 | 26.18 | 3,738,239 | +0.48(+1.86%) |
Dec 16, 2021 | 25.17 | 25.84 | 25.17 | 25.70 | 1,747,154 | +0.55(+2.17%) |
Dec 15, 2021 | 25.05 | 25.30 | 24.97 | 25.15 | 997,370 | +0.18(+0.74%) |
Dec 14, 2021 | 25.10 | 25.25 | 24.78 | 24.97 | 1,878,318 | -0.13(-0.53%) |
Dec 13, 2021 | 25.15 | 25.30 | 24.84 | 25.10 | 914,001 | -0.14(-0.56%) |
Dec 10, 2021 | 25.04 | 25.25 | 24.94 | 25.25 | 724,706 | +0.20(+0.80%) |
Dec 09, 2021 | 24.99 | 25.24 | 24.99 | 25.04 | 908,917 | -0.05(-0.20%) |
Dec 08, 2021 | 24.96 | 25.23 | 24.73 | 25.09 | 977,227 | +0.13(+0.54%) |
Dec 07, 2021 | 25.27 | 25.45 | 24.86 | 24.96 | 1,502,036 | -0.35(-1.39%) |
Dec 06, 2021 | 25.23 | 25.53 | 25.07 | 25.31 | 813,663 | +0.03(+0.13%) |
Dec 03, 2021 | 25.56 | 25.59 | 24.84 | 25.28 | 794,230 | -0.13(-0.50%) |
Dec 02, 2021 | 25.21 | 25.71 | 25.17 | 25.41 | 693,902 | +0.26(+1.03%) |