Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.61 | 26.71 | 26.50 | 26.64 | 29,459 | +0.27(+1.01%) |
Feb 25, 2022 | 26.57 | 26.54 | 26.37 | 26.37 | 21,419 | -0.33(-1.22%) |
Feb 24, 2022 | 26.97 | 27.11 | 26.64 | 26.70 | 104,345 | +0.45(+1.73%) |
Feb 23, 2022 | 26.10 | 26.25 | 26.06 | 26.25 | 42,280 | +0.12(+0.44%) |
Feb 22, 2022 | 26.10 | 26.15 | 26.04 | 26.13 | 59,267 | -0.00(-0.00%) |
Feb 18, 2022 | 26.13 | 0 | +0.14(+0.54%) | |||
Feb 17, 2022 | 25.93 | 26.01 | 25.93 | 25.99 | 16,155 | +0.09(+0.35%) |
Feb 16, 2022 | 25.96 | 25.96 | 25.84 | 25.90 | 124,696 | -0.15(-0.58%) |
Feb 15, 2022 | 26.02 | 26.14 | 25.95 | 26.05 | 46,906 | -0.21(-0.81%) |
Feb 14, 2022 | 26.23 | 26.33 | 26.18 | 26.26 | 36,591 | +0.19(+0.74%) |
Feb 11, 2022 | 25.82 | 26.11 | 25.78 | 26.07 | 99,880 | +0.45(+1.76%) |
Feb 10, 2022 | 25.82 | 25.82 | 25.40 | 25.62 | 31,983 | +0.05(+0.18%) |
Feb 09, 2022 | 25.62 | 25.62 | 25.49 | 25.57 | 11,835 | -0.03(-0.10%) |
Feb 08, 2022 | 25.63 | 25.67 | 25.58 | 25.60 | 14,927 | +0.12(+0.47%) |
Feb 07, 2022 | 25.53 | 25.60 | 25.45 | 25.48 | 101,161 | +0.03(+0.12%) |
Feb 04, 2022 | 25.51 | 25.61 | 25.41 | 25.45 | 95,871 | -0.06(-0.24%) |
Feb 03, 2022 | 25.83 | 25.49 | 25.51 | 305,365 | -0.63(-2.41%) | |
Feb 02, 2022 | 26.14 | 26.21 | 26.05 | 26.14 | 72,079 | -0.20(-0.75%) |
Feb 01, 2022 | 26.33 | 26.51 | 26.27 | 26.34 | 328,750 | -0.08(-0.31%) |
Jan 31, 2022 | 26.71 | 26.38 | 26.42 | 137,722 | -0.48(-1.79%) | |
Jan 28, 2022 | 26.90 | 26.91 | 26.79 | 26.90 | 39,810 | +0.00(+0.01%) |
Jan 27, 2022 | 26.90 | 26.96 | 26.81 | 26.90 | 91,986 | +0.45(+1.70%) |
Jan 26, 2022 | 26.22 | 26.47 | 26.18 | 26.45 | 97,799 | +0.31(+1.19%) |
Jan 25, 2022 | 26.28 | 26.32 | 26.14 | 26.14 | 61,248 | +0.10(+0.38%) |
Jan 24, 2022 | 26.15 | 26.22 | 25.99 | 26.04 | 42,864 | +0.07(+0.27%) |
Jan 21, 2022 | 25.95 | 26.00 | 25.94 | 25.97 | 20,961 | -0.18(-0.69%) |
Jan 20, 2022 | 25.96 | 26.15 | 25.93 | 26.15 | 103,654 | +0.21(+0.81%) |
Jan 19, 2022 | 25.98 | 25.98 | 25.91 | 25.94 | 18,290 | -0.13(-0.50%) |
Jan 18, 2022 | 25.89 | 26.08 | 25.82 | 26.07 | 43,890 | +0.44(+1.72%) |
Jan 14, 2022 | 25.63 | 0 | +0.19(+0.75%) | |||
Jan 13, 2022 | 25.39 | 25.49 | 25.34 | 25.44 | 64,616 | -0.02(-0.08%) |
Jan 12, 2022 | 25.68 | 25.71 | 25.46 | 25.46 | 302,691 | -0.45(-1.73%) |
Jan 11, 2022 | 26.10 | 26.28 | 25.85 | 25.91 | 234,042 | -0.14(-0.55%) |
Jan 10, 2022 | 26.20 | 26.24 | 26.05 | 26.05 | 21,308 | +0.17(+0.66%) |
Jan 07, 2022 | 26.12 | 26.12 | 25.88 | 25.88 | 53,066 | -0.34(-1.30%) |
Jan 06, 2022 | 26.17 | 26.25 | 26.03 | 26.22 | 55,722 | +0.13(+0.50%) |
Jan 05, 2022 | 26.05 | 26.15 | 25.96 | 26.09 | 25,128 | -0.13(-0.50%) |
Jan 04, 2022 | 26.22 | 26.26 | 26.08 | 26.22 | 28,775 | +0.06(+0.23%) |
Jan 03, 2022 | 26.01 | 26.25 | 26.01 | 26.16 | 224,259 | +0.30(+1.16%) |
Dec 31, 2021 | 26.00 | 26.01 | 25.79 | 25.86 | 79,665 | -0.24(-0.92%) |
Dec 30, 2021 | 26.13 | 26.17 | 26.05 | 26.10 | 12,133 | +0.18(+0.70%) |
Dec 29, 2021 | 26.02 | 26.02 | 25.89 | 25.92 | 34,753 | -0.18(-0.69%) |
Dec 28, 2021 | 26.12 | 26.24 | 26.10 | 26.10 | 11,131 | +0.06(+0.23%) |
Dec 27, 2021 | 26.08 | 26.12 | 26.04 | 26.04 | 28,290 | +0.02(+0.08%) |
Dec 23, 2021 | 26.19 | 26.19 | 25.97 | 26.02 | 107,664 | +0.01(+0.04%) |
Dec 22, 2021 | 26.14 | 26.17 | 25.99 | 26.01 | 54,911 | -0.29(-1.10%) |
Dec 21, 2021 | 26.33 | 26.36 | 26.27 | 26.30 | 93,526 | +0.01(+0.04%) |
Dec 20, 2021 | 26.21 | 26.31 | 26.18 | 26.29 | 23,670 | -0.16(-0.59%) |
Dec 17, 2021 | 26.16 | 26.45 | 26.16 | 26.45 | 10,836 | +0.46(+1.77%) |
Dec 16, 2021 | 26.00 | 26.16 | 25.97 | 25.99 | 259,168 | -0.20(-0.78%) |
Dec 15, 2021 | 26.40 | 26.53 | 26.16 | 26.19 | 279,390 | -0.20(-0.76%) |
Dec 14, 2021 | 26.23 | 26.58 | 26.18 | 26.39 | 269,044 | +0.16(+0.61%) |
Dec 13, 2021 | 26.19 | 26.29 | 26.17 | 26.23 | 45,171 | +0.12(+0.46%) |
Dec 10, 2021 | 26.21 | 26.24 | 25.84 | 26.11 | 17,312 | -0.13(-0.50%) |
Dec 09, 2021 | 26.11 | 26.29 | 26.11 | 26.24 | 14,972 | +0.24(+0.92%) |
Dec 08, 2021 | 26.14 | 26.16 | 25.95 | 26.00 | 52,551 | -0.31(-1.18%) |
Dec 07, 2021 | 26.48 | 26.48 | 26.30 | 26.31 | 22,494 | +0.01(+0.04%) |
Dec 06, 2021 | 26.18 | 26.34 | 26.18 | 26.30 | 50,864 | +0.11(+0.42%) |
Dec 03, 2021 | 26.16 | 26.33 | 26.08 | 26.19 | 81,379 | -0.03(-0.11%) |
Dec 02, 2021 | 26.05 | 26.22 | 25.94 | 26.22 | 42,314 | +0.05(+0.19%) |