Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.80 | 25.32 | 24.80 | 25.32 | 889,019 | +0.24(+0.97%) |
Feb 25, 2022 | 24.50 | 25.40 | 24.94 | 25.08 | 783,747 | +0.54(+2.21%) |
Feb 24, 2022 | 23.90 | 24.71 | 23.69 | 24.53 | 729,595 | +0.21(+0.88%) |
Feb 23, 2022 | 24.34 | 24.56 | 24.28 | 24.32 | 524,756 | -0.05(-0.20%) |
Feb 22, 2022 | 25.18 | 25.31 | 24.33 | 24.37 | 740,791 | -0.91(-3.60%) |
Feb 18, 2022 | 25.28 | 0 | +0.34(+1.36%) | |||
Feb 17, 2022 | 25.00 | 25.16 | 24.71 | 24.94 | 575,574 | -0.12(-0.46%) |
Feb 16, 2022 | 25.00 | 25.23 | 24.48 | 25.06 | 898,493 | -0.06(-0.23%) |
Feb 15, 2022 | 25.52 | 25.97 | 25.02 | 25.12 | 1,034,351 | -0.23(-0.92%) |
Feb 14, 2022 | 25.16 | 25.46 | 25.02 | 25.35 | 1,035,399 | +0.13(+0.50%) |
Feb 11, 2022 | 25.17 | 25.44 | 24.96 | 25.22 | 658,501 | -0.09(-0.34%) |
Feb 10, 2022 | 25.34 | 25.69 | 25.15 | 25.31 | 469,608 | -0.24(-0.95%) |
Feb 09, 2022 | 25.13 | 25.68 | 25.10 | 25.55 | 474,026 | +0.60(+2.41%) |
Feb 08, 2022 | 24.55 | 25.12 | 24.53 | 24.95 | 617,999 | +0.49(+2.02%) |
Feb 07, 2022 | 24.68 | 24.68 | 23.95 | 24.46 | 749,029 | -0.18(-0.75%) |
Feb 04, 2022 | 25.50 | 25.50 | 24.08 | 24.64 | 906,339 | -0.69(-2.72%) |
Feb 03, 2022 | 26.17 | 25.16 | 25.33 | 1,067,074 | -0.11(-0.42%) | |
Feb 02, 2022 | 25.00 | 25.47 | 24.77 | 25.44 | 1,016,974 | +0.46(+1.82%) |
Feb 01, 2022 | 24.96 | 25.20 | 24.48 | 24.98 | 554,019 | +0.16(+0.66%) |
Jan 31, 2022 | 24.48 | 24.86 | 24.82 | 602,097 | +0.35(+1.43%) | |
Jan 28, 2022 | 24.14 | 24.48 | 23.92 | 24.47 | 542,603 | +0.29(+1.20%) |
Jan 27, 2022 | 24.62 | 25.16 | 24.10 | 24.18 | 603,335 | -0.34(-1.38%) |
Jan 26, 2022 | 25.15 | 25.26 | 24.30 | 24.52 | 863,750 | -0.18(-0.75%) |
Jan 25, 2022 | 25.42 | 25.54 | 24.47 | 24.70 | 470,187 | -0.91(-3.56%) |
Jan 24, 2022 | 24.75 | 25.63 | 24.58 | 25.61 | 724,473 | +0.60(+2.40%) |
Jan 21, 2022 | 25.23 | 25.71 | 24.98 | 25.01 | 575,779 | -0.42(-1.64%) |
Jan 20, 2022 | 25.89 | 26.13 | 25.36 | 25.43 | 516,004 | -0.41(-1.58%) |
Jan 19, 2022 | 26.37 | 26.41 | 25.60 | 25.83 | 772,361 | -0.44(-1.66%) |
Jan 18, 2022 | 25.60 | 26.34 | 25.35 | 26.27 | 629,324 | +0.51(+1.99%) |
Jan 14, 2022 | 25.76 | 0 | +0.18(+0.72%) | |||
Jan 13, 2022 | 25.16 | 25.71 | 25.16 | 25.57 | 382,371 | +0.14(+0.53%) |
Jan 12, 2022 | 25.51 | 25.69 | 25.29 | 25.44 | 364,229 | +0.07(+0.27%) |
Jan 11, 2022 | 25.56 | 25.58 | 24.84 | 25.37 | 678,232 | -0.01(-0.04%) |
Jan 10, 2022 | 25.37 | 25.48 | 24.97 | 25.38 | 592,620 | +0.03(+0.11%) |
Jan 07, 2022 | 25.57 | 25.70 | 25.04 | 25.35 | 509,970 | -0.15(-0.57%) |
Jan 06, 2022 | 26.07 | 26.22 | 25.46 | 25.49 | 711,204 | -0.65(-2.48%) |
Jan 05, 2022 | 26.64 | 26.66 | 25.93 | 26.14 | 855,613 | -0.30(-1.14%) |
Jan 04, 2022 | 25.90 | 26.56 | 25.69 | 26.44 | 450,396 | +0.73(+2.83%) |
Jan 03, 2022 | 26.26 | 26.41 | 25.48 | 25.72 | 568,781 | -0.37(-1.41%) |
Dec 31, 2021 | 25.90 | 26.26 | 25.87 | 26.09 | 240,746 | +0.04(+0.15%) |
Dec 30, 2021 | 26.42 | 26.48 | 26.00 | 26.05 | 228,253 | -0.22(-0.85%) |
Dec 29, 2021 | 26.03 | 26.37 | 26.03 | 26.27 | 440,637 | +0.31(+1.19%) |
Dec 28, 2021 | 25.89 | 26.11 | 25.89 | 25.96 | 581,155 | +0.05(+0.19%) |
Dec 27, 2021 | 25.47 | 25.93 | 25.47 | 25.91 | 268,812 | +0.54(+2.14%) |
Dec 23, 2021 | 25.05 | 25.51 | 24.93 | 25.37 | 457,354 | +0.40(+1.59%) |
Dec 22, 2021 | 25.07 | 25.20 | 24.84 | 24.97 | 688,195 | -0.04(-0.16%) |
Dec 21, 2021 | 24.57 | 25.15 | 24.44 | 25.01 | 774,758 | +0.48(+1.98%) |
Dec 20, 2021 | 24.48 | 24.54 | 23.90 | 24.53 | 599,664 | -0.28(-1.13%) |
Dec 17, 2021 | 25.01 | 25.04 | 24.37 | 24.81 | 1,451,040 | -0.02(-0.08%) |
Dec 16, 2021 | 25.27 | 25.45 | 24.69 | 24.83 | 925,053 | -0.37(-1.46%) |
Dec 15, 2021 | 25.41 | 25.61 | 25.13 | 25.19 | 514,755 | -0.13(-0.50%) |
Dec 14, 2021 | 25.36 | 25.93 | 25.20 | 25.32 | 1,590,557 | -0.06(-0.23%) |
Dec 13, 2021 | 24.76 | 25.51 | 24.43 | 25.38 | 978,110 | +0.66(+2.67%) |
Dec 10, 2021 | 24.77 | 25.36 | 24.58 | 24.72 | 636,186 | -0.02(-0.08%) |
Dec 09, 2021 | 24.36 | 25.02 | 24.19 | 24.74 | 713,454 | +0.39(+1.59%) |
Dec 08, 2021 | 24.57 | 24.66 | 24.12 | 24.35 | 567,427 | -0.16(-0.67%) |
Dec 07, 2021 | 24.51 | 24.83 | 24.49 | 24.51 | 556,110 | +0.19(+0.79%) |
Dec 06, 2021 | 23.98 | 24.51 | 23.98 | 24.32 | 398,764 | +0.47(+1.99%) |
Dec 03, 2021 | 23.58 | 23.98 | 23.58 | 23.85 | 562,122 | +0.34(+1.44%) |
Dec 02, 2021 | 23.20 | 23.66 | 23.03 | 23.51 | 596,484 | +0.34(+1.46%) |