Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.83 | 25.85 | 25.83 | 25.85 | 280 | +0.01(+0.05%) |
Feb 25, 2022 | 25.79 | 25.83 | 25.81 | 25.83 | 704 | +0.03(+0.11%) |
Feb 24, 2022 | 25.82 | 25.82 | 25.78 | 25.81 | 3,996 | +0.01(+0.06%) |
Feb 23, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 115 | -0.01(-0.04%) |
Feb 22, 2022 | 25.86 | 25.86 | 25.80 | 25.80 | 4,234 | -0.04(-0.16%) |
Feb 18, 2022 | 25.84 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 25.84 | 25.86 | 25.84 | 25.86 | 891 | +0.02(+0.06%) |
Feb 16, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 1,967 | +0.00(+0.01%) |
Feb 15, 2022 | 25.79 | 25.84 | 25.79 | 25.84 | 1,363 | +0.03(+0.11%) |
Feb 14, 2022 | 25.82 | 25.82 | 25.79 | 25.81 | 2,748 | -0.04(-0.15%) |
Feb 11, 2022 | 25.83 | 25.85 | 25.82 | 25.85 | 3,613 | +0.03(+0.11%) |
Feb 10, 2022 | 25.89 | 25.90 | 25.81 | 25.82 | 4,544 | -0.07(-0.25%) |
Feb 09, 2022 | 25.74 | 25.89 | 25.73 | 25.89 | 4,882 | +0.13(+0.49%) |
Feb 08, 2022 | 25.70 | 25.82 | 25.62 | 25.76 | 5,173 | -0.06(-0.22%) |
Feb 07, 2022 | 25.87 | 25.87 | 25.82 | 25.82 | 3,475 | +0.00(+0.02%) |
Feb 04, 2022 | 25.83 | 25.84 | 25.79 | 25.81 | 1,245 | +0.04(+0.15%) |
Feb 03, 2022 | 25.88 | 25.89 | 25.66 | 25.77 | 3,703 | -0.13(-0.49%) |
Feb 02, 2022 | 25.91 | 25.91 | 25.90 | 25.90 | 313 | +0.08(+0.31%) |
Feb 01, 2022 | 25.90 | 25.90 | 25.69 | 25.82 | 6,324 | -0.01(-0.03%) |
Jan 31, 2022 | 25.82 | 25.83 | 4,163 | +0.01(+0.03%) | ||
Jan 28, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 780 | +0.03(+0.11%) |
Jan 27, 2022 | 25.88 | 25.78 | 25.79 | 10,214 | -0.01(-0.04%) | |
Jan 26, 2022 | 25.88 | 25.88 | 25.80 | 25.80 | 5,705 | -0.03(-0.11%) |
Jan 25, 2022 | 25.76 | 25.83 | 25.68 | 25.83 | 14,062 | -0.01(-0.04%) |
Jan 24, 2022 | 25.77 | 25.84 | 25.77 | 25.84 | 1,845 | -0.02(-0.09%) |
Jan 21, 2022 | 25.89 | 25.90 | 25.87 | 25.87 | 5,951 | -0.02(-0.09%) |
Jan 20, 2022 | 25.96 | 25.96 | 25.89 | 25.89 | 52,056 | -0.03(-0.11%) |
Jan 19, 2022 | 25.95 | 25.95 | 25.92 | 25.92 | 5,098 | +0.01(+0.03%) |
Jan 18, 2022 | 26.14 | 26.14 | 25.90 | 25.91 | 4,915 | -0.08(-0.31%) |
Jan 14, 2022 | 25.99 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 26.01 | 26.03 | 25.96 | 25.96 | 1,169,547 | -0.04(-0.16%) |
Jan 12, 2022 | 26.30 | 26.30 | 25.99 | 26.00 | 3,446 | +0.02(+0.07%) |
Jan 11, 2022 | 25.91 | 26.00 | 25.91 | 25.99 | 3,936 | +0.07(+0.25%) |
Jan 10, 2022 | 25.90 | 25.93 | 25.86 | 25.92 | 16,984 | -0.02(-0.06%) |
Jan 07, 2022 | 25.99 | 25.99 | 25.94 | 25.94 | 677 | +0.00(+0.01%) |
Jan 06, 2022 | 26.01 | 26.01 | 25.94 | 25.94 | 378 | +0.01(+0.02%) |
Jan 05, 2022 | 26.02 | 26.02 | 25.93 | 25.93 | 1,815 | -0.11(-0.43%) |
Jan 04, 2022 | 25.99 | 26.04 | 25.99 | 26.04 | 2,111 | +0.05(+0.20%) |
Jan 03, 2022 | 26.00 | 26.01 | 25.98 | 25.99 | 3,231 | -0.03(-0.10%) |
Dec 31, 2021 | 26.09 | 26.09 | 26.01 | 26.02 | 11,934 | -0.07(-0.27%) |
Dec 30, 2021 | 26.04 | 26.09 | 26.04 | 26.09 | 1,418 | +0.05(+0.17%) |
Dec 29, 2021 | 26.01 | 26.04 | 26.01 | 26.04 | 1,531 | -0.01(-0.04%) |
Dec 28, 2021 | 26.10 | 26.30 | 26.05 | 26.05 | 11,365 | +0.01(+0.05%) |
Dec 27, 2021 | 26.04 | 26.04 | 26.04 | 26.04 | 112 | +0.02(+0.09%) |
Dec 23, 2021 | 25.97 | 26.02 | 25.97 | 26.02 | 7,801 | +0.05(+0.18%) |
Dec 22, 2021 | 25.92 | 25.97 | 25.92 | 25.97 | 2,278 | +0.05(+0.19%) |
Dec 21, 2021 | 25.88 | 25.92 | 25.88 | 25.92 | 2,207 | +0.01(+0.05%) |
Dec 20, 2021 | 25.85 | 25.91 | 25.83 | 25.91 | 6,585 | -0.02(-0.06%) |
Dec 17, 2021 | 25.92 | 25.95 | 25.92 | 25.92 | 419 | -0.03(-0.11%) |
Dec 16, 2021 | 25.96 | 25.96 | 25.94 | 25.95 | 2,859 | -0.02(-0.08%) |
Dec 15, 2021 | 25.90 | 25.97 | 25.90 | 25.97 | 248,025 | +0.01(+0.05%) |
Dec 14, 2021 | 25.94 | 25.99 | 25.93 | 25.96 | 3,405 | +0.00(+0.02%) |
Dec 13, 2021 | 26.10 | 26.10 | 25.95 | 25.95 | 916 | -0.09(-0.34%) |
Dec 10, 2021 | 25.99 | 26.04 | 25.99 | 26.04 | 6,979 | +0.09(+0.36%) |
Dec 09, 2021 | 25.94 | 25.98 | 25.94 | 25.95 | 3,742 | -0.04(-0.14%) |
Dec 08, 2021 | 25.96 | 25.98 | 25.96 | 25.98 | 1,219 | +0.04(+0.15%) |
Dec 07, 2021 | 25.98 | 25.98 | 25.94 | 25.94 | 148 | -0.00(-0.01%) |
Dec 06, 2021 | 25.91 | 25.95 | 25.91 | 25.95 | 2,284 | +0.05(+0.20%) |
Dec 03, 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 1,019 | -0.02(-0.08%) |
Dec 02, 2021 | 25.89 | 25.98 | 25.89 | 25.91 | 1,383 | +0.05(+0.19%) |