Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.58 | 26.67 | 26.55 | 26.65 | 1,987,686 | +0.20(+0.74%) |
Feb 25, 2022 | 26.44 | 26.45 | 26.39 | 26.45 | 1,754,233 | +0.03(+0.11%) |
Feb 24, 2022 | 26.47 | 26.49 | 26.38 | 26.43 | 5,032,272 | +0.06(+0.21%) |
Feb 23, 2022 | 26.45 | 26.46 | 26.37 | 26.37 | 8,852,941 | -0.10(-0.39%) |
Feb 22, 2022 | 26.46 | 26.50 | 26.45 | 26.47 | 2,126,568 | -0.05(-0.18%) |
Feb 18, 2022 | 26.52 | 0 | +0.06(+0.21%) | |||
Feb 17, 2022 | 26.45 | 26.51 | 26.43 | 26.46 | 3,061,249 | +0.05(+0.18%) |
Feb 16, 2022 | 26.41 | 26.44 | 26.34 | 26.42 | 1,744,549 | +0.05(+0.18%) |
Feb 15, 2022 | 26.39 | 26.44 | 26.37 | 26.37 | 1,355,882 | -0.06(-0.21%) |
Feb 14, 2022 | 26.49 | 26.50 | 26.42 | 26.43 | 1,154,047 | -0.14(-0.53%) |
Feb 11, 2022 | 26.49 | 26.59 | 26.40 | 26.57 | 1,916,795 | +0.19(+0.71%) |
Feb 10, 2022 | 26.57 | 26.58 | 26.38 | 26.38 | 3,941,162 | -0.29(-1.08%) |
Feb 09, 2022 | 26.71 | 26.72 | 26.66 | 26.67 | 2,172,278 | +0.03(+0.10%) |
Feb 08, 2022 | 26.68 | 26.69 | 26.64 | 26.64 | 1,642,838 | -0.08(-0.31%) |
Feb 07, 2022 | 26.71 | 26.74 | 26.68 | 26.72 | 3,234,672 | +0.02(+0.07%) |
Feb 04, 2022 | 26.79 | 26.79 | 26.68 | 26.71 | 2,185,216 | -0.18(-0.66%) |
Feb 03, 2022 | 26.88 | 26.90 | 26.88 | 1,371,534 | -0.08(-0.31%) | |
Feb 02, 2022 | 26.98 | 27.04 | 26.96 | 26.97 | 2,550,689 | +0.03(+0.10%) |
Feb 01, 2022 | 26.98 | 26.98 | 26.90 | 26.94 | 1,947,107 | -0.00(-0.00%) |
Jan 31, 2022 | 26.94 | 26.97 | 26.94 | 1,737,841 | -0.03(-0.10%) | |
Jan 28, 2022 | 26.86 | 26.97 | 26.86 | 26.97 | 1,345,262 | +0.05(+0.17%) |
Jan 27, 2022 | 26.92 | 26.97 | 26.90 | 26.92 | 2,676,638 | +0.07(+0.24%) |
Jan 26, 2022 | 27.03 | 27.03 | 26.86 | 26.86 | 1,590,806 | -0.13(-0.48%) |
Jan 25, 2022 | 27.05 | 27.07 | 26.99 | 26.99 | 3,159,833 | -0.05(-0.17%) |
Jan 24, 2022 | 27.09 | 27.10 | 27.02 | 27.03 | 3,896,516 | -0.04(-0.14%) |
Jan 21, 2022 | 27.06 | 27.08 | 27.02 | 27.07 | 2,393,036 | +0.13(+0.48%) |
Jan 20, 2022 | 26.95 | 26.98 | 26.93 | 26.94 | 2,475,022 | +0.01(+0.03%) |
Jan 19, 2022 | 26.92 | 26.98 | 26.88 | 26.93 | 2,673,123 | +0.05(+0.17%) |
Jan 18, 2022 | 26.97 | 26.97 | 26.88 | 26.88 | 6,341,226 | -0.18(-0.65%) |
Jan 14, 2022 | 27.06 | 0 | -0.14(-0.51%) | |||
Jan 13, 2022 | 27.15 | 27.20 | 27.12 | 27.20 | 9,740,990 | +0.06(+0.21%) |
Jan 12, 2022 | 27.20 | 27.20 | 27.13 | 27.14 | 8,197,590 | +0.01(+0.03%) |
Jan 11, 2022 | 27.09 | 27.15 | 27.07 | 27.13 | 4,305,631 | +0.03(+0.10%) |
Jan 10, 2022 | 27.06 | 27.11 | 27.03 | 27.11 | 1,795,183 | -0.03(-0.10%) |
Jan 07, 2022 | 27.22 | 27.22 | 27.10 | 27.13 | 2,231,283 | -0.07(-0.27%) |
Jan 06, 2022 | 27.19 | 27.21 | 27.16 | 27.21 | 1,801,188 | -0.03(-0.10%) |
Jan 05, 2022 | 27.36 | 27.36 | 27.23 | 27.24 | 1,718,234 | -0.07(-0.27%) |
Jan 04, 2022 | 27.35 | 27.35 | 27.26 | 27.31 | 1,161,440 | -0.04(-0.14%) |
Jan 03, 2022 | 27.43 | 27.43 | 27.34 | 27.35 | 2,595,816 | -0.15(-0.54%) |
Dec 31, 2021 | 27.51 | 27.54 | 27.50 | 27.50 | 2,291,809 | -0.02(-0.07%) |
Dec 30, 2021 | 27.49 | 27.51 | 27.45 | 27.51 | 1,145,739 | +0.06(+0.24%) |
Dec 29, 2021 | 27.46 | 27.50 | 27.44 | 27.45 | 1,018,521 | -0.10(-0.37%) |
Dec 28, 2021 | 27.60 | 27.60 | 27.53 | 27.55 | 1,231,570 | -0.02(-0.07%) |
Dec 27, 2021 | 27.57 | 27.57 | 27.51 | 27.57 | 2,207,093 | +0.03(+0.10%) |
Dec 23, 2021 | 27.58 | 27.58 | 27.50 | 27.54 | 904,613 | -0.01(-0.03%) |
Dec 22, 2021 | 27.57 | 27.57 | 27.52 | 27.55 | 859,566 | +0.02(+0.07%) |
Dec 21, 2021 | 27.54 | 27.54 | 27.47 | 27.53 | 3,399,053 | -0.05(-0.17%) |
Dec 20, 2021 | 27.63 | 27.64 | 27.56 | 27.58 | 911,906 | -0.03(-0.10%) |
Dec 17, 2021 | 27.64 | 27.64 | 27.60 | 27.61 | 1,332,253 | +0.06(+0.20%) |
Dec 16, 2021 | 27.62 | 27.62 | 27.54 | 27.55 | 1,585,598 | +0.01(+0.03%) |
Dec 15, 2021 | 27.51 | 27.56 | 27.49 | 27.54 | 1,116,880 | -0.02(-0.07%) |
Dec 14, 2021 | 27.58 | 27.58 | 27.51 | 27.56 | 1,627,632 | -0.04(-0.13%) |
Dec 13, 2021 | 27.58 | 27.63 | 27.55 | 27.60 | 1,086,066 | +0.07(+0.27%) |
Dec 10, 2021 | 27.57 | 27.57 | 27.51 | 27.52 | 1,014,455 | +0.01(+0.03%) |
Dec 09, 2021 | 27.53 | 27.55 | 27.48 | 27.51 | 5,169,095 | +0.01(+0.03%) |
Dec 08, 2021 | 27.58 | 27.58 | 27.47 | 27.50 | 1,218,958 | -0.08(-0.30%) |
Dec 07, 2021 | 27.60 | 27.63 | 27.56 | 27.59 | 877,507 | -0.04(-0.13%) |
Dec 06, 2021 | 27.69 | 27.71 | 27.62 | 27.63 | 1,529,179 | -0.07(-0.27%) |
Dec 03, 2021 | 27.56 | 27.74 | 27.56 | 27.70 | 3,292,253 | +0.09(+0.34%) |
Dec 02, 2021 | 27.63 | 27.63 | 27.56 | 27.61 | 2,142,461 | -0.01(-0.03%) |