Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.88 | 26.07 | 25.88 | 25.88 | 4,726 | -0.18(-0.68%) |
Feb 25, 2022 | 26.13 | 26.06 | 25.85 | 26.06 | 5,352 | +0.69(+2.73%) |
Feb 24, 2022 | 25.53 | 25.54 | 25.01 | 25.37 | 10,208 | -0.53(-2.06%) |
Feb 23, 2022 | 26.47 | 26.47 | 25.90 | 25.90 | 5,578 | -0.35(-1.32%) |
Feb 22, 2022 | 26.73 | 26.73 | 26.61 | 26.25 | 12,701 | -0.50(-1.86%) |
Feb 18, 2022 | 26.75 | 0 | -0.35(-1.30%) | |||
Feb 17, 2022 | 27.23 | 27.23 | 27.03 | 27.10 | 3,496 | -0.29(-1.06%) |
Feb 16, 2022 | 27.48 | 27.55 | 27.39 | 27.39 | 990 | -0.08(-0.31%) |
Feb 15, 2022 | 27.25 | 27.54 | 27.25 | 27.47 | 3,114 | +0.15(+0.54%) |
Feb 14, 2022 | 27.48 | 27.48 | 27.17 | 27.33 | 4,609 | -0.17(-0.63%) |
Feb 11, 2022 | 27.53 | 27.72 | 27.31 | 27.50 | 4,954 | +0.16(+0.57%) |
Feb 10, 2022 | 27.34 | 27.75 | 27.34 | 27.34 | 3,439 | -0.28(-1.01%) |
Feb 09, 2022 | 27.25 | 27.68 | 27.25 | 27.62 | 7,416 | +0.37(+1.37%) |
Feb 08, 2022 | 27.35 | 27.35 | 27.23 | 27.25 | 8,630 | -0.23(-0.85%) |
Feb 07, 2022 | 27.25 | 27.63 | 27.22 | 27.48 | 6,233 | +0.35(+1.27%) |
Feb 04, 2022 | 27.06 | 27.23 | 26.97 | 27.14 | 8,331 | +0.33(+1.22%) |
Feb 03, 2022 | 26.68 | 26.81 | 5,578 | -0.31(-1.14%) | ||
Feb 02, 2022 | 26.94 | 27.12 | 26.86 | 27.12 | 4,352 | +0.14(+0.52%) |
Feb 01, 2022 | 26.50 | 26.98 | 26.50 | 26.98 | 5,377 | +0.36(+1.37%) |
Jan 31, 2022 | 26.20 | 26.62 | 26.61 | 7,080 | +0.59(+2.28%) | |
Jan 28, 2022 | 26.01 | 26.08 | 25.80 | 26.02 | 6,753 | +0.12(+0.45%) |
Jan 27, 2022 | 26.45 | 26.45 | 25.74 | 25.90 | 13,296 | -0.27(-1.02%) |
Jan 26, 2022 | 26.44 | 26.56 | 26.17 | 26.17 | 7,012 | -0.30(-1.15%) |
Jan 25, 2022 | 26.08 | 26.49 | 25.77 | 26.47 | 13,413 | +0.25(+0.97%) |
Jan 24, 2022 | 25.91 | 26.22 | 25.63 | 26.22 | 4,137 | -0.50(-1.88%) |
Jan 21, 2022 | 27.03 | 27.03 | 26.72 | 26.72 | 2,103 | -0.54(-2.00%) |
Jan 20, 2022 | 27.71 | 27.77 | 27.23 | 27.26 | 6,294 | -0.64(-2.28%) |
Jan 19, 2022 | 28.16 | 28.16 | 27.90 | 27.90 | 8,364 | +0.03(+0.12%) |
Jan 18, 2022 | 27.95 | 28.00 | 27.79 | 27.87 | 5,502 | -0.24(-0.87%) |
Jan 14, 2022 | 28.11 | 0 | +0.27(+0.96%) | |||
Jan 13, 2022 | 27.92 | 28.09 | 27.79 | 27.84 | 6,940 | -0.28(-0.99%) |
Jan 12, 2022 | 27.89 | 28.18 | 27.81 | 28.12 | 15,748 | +0.54(+1.95%) |
Jan 11, 2022 | 27.11 | 27.67 | 27.11 | 27.58 | 6,476 | +0.61(+2.28%) |
Jan 10, 2022 | 26.92 | 26.97 | 26.52 | 26.97 | 4,847 | -0.12(-0.45%) |
Jan 07, 2022 | 26.98 | 27.10 | 26.93 | 27.09 | 5,016 | +0.35(+1.29%) |
Jan 06, 2022 | 26.63 | 26.81 | 26.63 | 26.74 | 6,644 | +0.32(+1.20%) |
Jan 05, 2022 | 26.63 | 26.86 | 26.43 | 26.43 | 2,262 | +0.07(+0.25%) |
Jan 04, 2022 | 26.40 | 26.40 | 26.23 | 26.36 | 1,811 | +0.51(+1.99%) |
Jan 03, 2022 | 25.44 | 25.91 | 25.44 | 25.85 | 2,446 | +0.58(+2.31%) |
Dec 31, 2021 | 25.16 | 25.35 | 25.16 | 25.26 | 3,401 | +0.02(+0.10%) |
Dec 30, 2021 | 25.37 | 25.37 | 25.24 | 25.24 | 1,600 | -0.15(-0.61%) |
Dec 29, 2021 | 25.30 | 25.57 | 25.30 | 25.39 | 3,176 | +0.07(+0.30%) |
Dec 28, 2021 | 25.43 | 25.43 | 25.28 | 25.32 | 1,603 | -0.01(-0.06%) |
Dec 27, 2021 | 25.07 | 25.33 | 25.05 | 25.33 | 5,129 | +0.18(+0.72%) |
Dec 23, 2021 | 25.07 | 25.20 | 25.00 | 25.15 | 1,910 | +0.12(+0.46%) |
Dec 22, 2021 | 24.87 | 25.04 | 24.85 | 25.04 | 1,818 | +0.12(+0.49%) |
Dec 21, 2021 | 24.62 | 24.96 | 24.62 | 24.91 | 3,491 | +0.41(+1.68%) |
Dec 20, 2021 | 24.34 | 24.52 | 24.02 | 24.50 | 10,076 | -0.32(-1.27%) |
Dec 17, 2021 | 24.66 | 24.82 | 24.56 | 24.82 | 2,130 | -0.17(-0.70%) |
Dec 16, 2021 | 25.09 | 25.13 | 24.99 | 24.99 | 1,215 | +0.19(+0.78%) |
Dec 15, 2021 | 24.45 | 24.80 | 24.43 | 24.80 | 5,155 | +0.06(+0.26%) |
Dec 14, 2021 | 24.64 | 25.09 | 24.64 | 24.74 | 31,312 | +0.00(+0.00%) |
Dec 13, 2021 | 25.00 | 25.00 | 24.74 | 24.74 | 835 | -0.49(-1.94%) |
Dec 10, 2021 | 25.23 | 25.23 | 25.15 | 25.23 | 1,621 | +0.16(+0.64%) |
Dec 09, 2021 | 25.14 | 25.16 | 25.01 | 25.07 | 3,003 | -0.43(-1.68%) |
Dec 08, 2021 | 25.39 | 25.50 | 25.38 | 25.50 | 3,940 | +0.06(+0.25%) |
Dec 07, 2021 | 25.37 | 25.61 | 25.37 | 25.43 | 24,804 | +0.52(+2.09%) |
Dec 06, 2021 | 24.77 | 24.95 | 24.77 | 24.91 | 626 | +0.30(+1.22%) |
Dec 03, 2021 | 25.08 | 25.08 | 24.58 | 24.61 | 2,436 | -0.24(-0.98%) |
Dec 02, 2021 | 24.46 | 24.94 | 24.34 | 24.85 | 5,078 | +0.49(+2.00%) |