Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.69 | 27.45 | 26.20 | 27.45 | 447,871 | +0.92(+3.45%) |
Feb 25, 2022 | 26.09 | 26.60 | 25.63 | 26.54 | 329,300 | +0.46(+1.76%) |
Feb 24, 2022 | 25.90 | 26.34 | 24.90 | 26.08 | 584,672 | +0.44(+1.71%) |
Feb 23, 2022 | 26.08 | 26.61 | 25.44 | 25.64 | 268,503 | -0.43(-1.64%) |
Feb 22, 2022 | 26.88 | 26.88 | 25.77 | 26.07 | 389,235 | -0.11(-0.42%) |
Feb 18, 2022 | 26.18 | 0 | -0.57(-2.12%) | |||
Feb 17, 2022 | 27.06 | 27.27 | 26.04 | 26.74 | 341,773 | -0.41(-1.50%) |
Feb 16, 2022 | 27.41 | 28.28 | 26.82 | 27.15 | 357,749 | -0.13(-0.47%) |
Feb 15, 2022 | 27.12 | 27.99 | 26.67 | 27.28 | 460,204 | -0.62(-2.21%) |
Feb 14, 2022 | 27.66 | 28.52 | 26.98 | 27.90 | 625,428 | -0.13(-0.46%) |
Feb 11, 2022 | 26.01 | 28.13 | 26.01 | 28.03 | 515,682 | +2.16(+8.36%) |
Feb 10, 2022 | 25.52 | 27.01 | 25.52 | 25.87 | 282,758 | +0.03(+0.12%) |
Feb 09, 2022 | 25.68 | 26.73 | 25.43 | 25.84 | 640,466 | +0.31(+1.21%) |
Feb 08, 2022 | 26.05 | 26.22 | 24.52 | 25.53 | 720,152 | -0.78(-2.95%) |
Feb 07, 2022 | 26.72 | 26.95 | 25.75 | 26.31 | 921,225 | -0.60(-2.22%) |
Feb 04, 2022 | 25.44 | 27.30 | 25.44 | 26.90 | 915,145 | +1.66(+6.59%) |
Feb 03, 2022 | 28.22 | 24.34 | 25.24 | 851,593 | -1.57(-5.87%) | |
Feb 02, 2022 | 27.69 | 27.70 | 26.61 | 26.81 | 347,144 | -0.75(-2.71%) |
Feb 01, 2022 | 26.62 | 28.17 | 26.52 | 27.56 | 366,335 | +1.01(+3.79%) |
Jan 31, 2022 | 26.10 | 26.97 | 26.56 | 268,038 | +0.22(+0.83%) | |
Jan 28, 2022 | 26.20 | 27.22 | 25.83 | 26.34 | 278,869 | -0.09(-0.34%) |
Jan 27, 2022 | 27.89 | 28.12 | 25.99 | 26.43 | 306,716 | -1.06(-3.84%) |
Jan 26, 2022 | 27.78 | 28.45 | 27.10 | 27.48 | 349,258 | -0.06(-0.22%) |
Jan 25, 2022 | 26.50 | 27.71 | 25.48 | 27.54 | 504,951 | +0.84(+3.13%) |
Jan 24, 2022 | 25.10 | 26.73 | 24.55 | 26.70 | 416,953 | +0.91(+3.51%) |
Jan 21, 2022 | 25.04 | 26.43 | 25.04 | 25.80 | 369,187 | +0.07(+0.27%) |
Jan 20, 2022 | 26.16 | 27.23 | 25.67 | 25.73 | 250,131 | -0.72(-2.71%) |
Jan 19, 2022 | 26.72 | 26.78 | 25.45 | 26.45 | 255,491 | -0.14(-0.52%) |
Jan 18, 2022 | 27.66 | 27.97 | 26.53 | 26.59 | 671,165 | -0.65(-2.38%) |
Jan 14, 2022 | 27.23 | 0 | +1.15(+4.43%) | |||
Jan 13, 2022 | 26.33 | 26.88 | 25.93 | 26.08 | 254,524 | -0.28(-1.06%) |
Jan 12, 2022 | 27.03 | 27.06 | 26.29 | 26.36 | 310,959 | -0.57(-2.11%) |
Jan 11, 2022 | 26.06 | 27.12 | 25.77 | 26.92 | 348,877 | +0.55(+2.08%) |
Jan 10, 2022 | 26.03 | 26.44 | 25.39 | 26.38 | 284,217 | +0.31(+1.18%) |
Jan 07, 2022 | 25.50 | 26.35 | 25.48 | 26.07 | 264,717 | +0.79(+3.11%) |
Jan 06, 2022 | 25.41 | 25.84 | 25.06 | 25.28 | 285,687 | +0.66(+2.67%) |
Jan 05, 2022 | 25.97 | 26.16 | 24.49 | 24.62 | 239,841 | -0.98(-3.81%) |
Jan 04, 2022 | 24.66 | 26.02 | 24.62 | 25.60 | 374,579 | +1.27(+5.24%) |
Jan 03, 2022 | 22.48 | 24.36 | 22.27 | 24.32 | 535,105 | +2.11(+9.50%) |
Dec 31, 2021 | 22.50 | 22.80 | 21.88 | 22.21 | 499,025 | -0.36(-1.59%) |
Dec 30, 2021 | 22.76 | 23.05 | 22.54 | 22.57 | 269,881 | -0.23(-1.00%) |
Dec 29, 2021 | 22.65 | 23.21 | 22.51 | 22.80 | 216,186 | -0.01(-0.04%) |
Dec 28, 2021 | 23.26 | 23.65 | 22.76 | 22.81 | 180,291 | -0.54(-2.30%) |
Dec 27, 2021 | 23.26 | 23.56 | 22.57 | 23.35 | 176,904 | +0.20(+0.86%) |
Dec 23, 2021 | 23.05 | 23.32 | 22.93 | 23.15 | 248,127 | +0.06(+0.26%) |
Dec 22, 2021 | 23.01 | 23.32 | 22.74 | 23.09 | 191,788 | +0.02(+0.09%) |
Dec 21, 2021 | 22.17 | 23.20 | 22.17 | 23.07 | 318,792 | +1.16(+5.27%) |
Dec 20, 2021 | 21.81 | 22.26 | 21.17 | 21.92 | 257,912 | -0.42(-1.87%) |
Dec 17, 2021 | 21.91 | 22.61 | 20.99 | 22.33 | 994,276 | +0.12(+0.54%) |
Dec 16, 2021 | 22.66 | 23.49 | 22.14 | 22.21 | 360,040 | -0.28(-1.24%) |
Dec 15, 2021 | 22.45 | 22.62 | 21.49 | 22.49 | 416,709 | -0.13(-0.57%) |
Dec 14, 2021 | 23.32 | 23.78 | 22.60 | 22.62 | 318,573 | -0.92(-3.89%) |
Dec 13, 2021 | 24.19 | 24.24 | 23.16 | 23.54 | 470,923 | -1.01(-4.10%) |
Dec 10, 2021 | 24.99 | 25.06 | 23.86 | 24.54 | 378,625 | +0.13(+0.53%) |
Dec 09, 2021 | 24.25 | 24.66 | 23.83 | 24.41 | 755,364 | -0.28(-1.13%) |
Dec 08, 2021 | 24.83 | 25.24 | 24.61 | 24.69 | 336,225 | -0.20(-0.80%) |
Dec 07, 2021 | 24.97 | 25.71 | 24.75 | 24.89 | 410,234 | +0.48(+1.96%) |
Dec 06, 2021 | 23.93 | 24.87 | 23.56 | 24.41 | 464,676 | +1.03(+4.38%) |
Dec 03, 2021 | 23.31 | 23.72 | 22.90 | 23.39 | 511,291 | +0.49(+2.13%) |
Dec 02, 2021 | 22.32 | 23.15 | 21.78 | 22.90 | 499,614 | +0.59(+2.63%) |