Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.19 | 25.21 | 24.83 | 25.07 | 2,253,558 | -0.37(-1.44%) |
Feb 25, 2022 | 24.67 | 25.50 | 24.91 | 25.44 | 2,521,686 | +0.86(+3.50%) |
Feb 24, 2022 | 25.80 | 25.81 | 24.39 | 24.58 | 3,547,512 | -1.46(-5.62%) |
Feb 23, 2022 | 26.05 | 26.18 | 25.95 | 26.04 | 1,642,979 | +0.05(+0.21%) |
Feb 22, 2022 | 26.25 | 26.33 | 25.93 | 25.99 | 2,215,977 | -0.24(-0.91%) |
Feb 18, 2022 | 26.23 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.50 | 26.01 | 25.41 | 25.91 | 1,100,765 | +0.38(+1.47%) |
Feb 16, 2022 | 25.69 | 25.91 | 25.38 | 25.54 | 1,117,503 | -0.19(-0.75%) |
Feb 15, 2022 | 25.73 | 25.86 | 25.59 | 25.73 | 1,337,580 | +0.07(+0.28%) |
Feb 14, 2022 | 25.67 | 25.83 | 25.26 | 25.66 | 1,584,474 | +0.11(+0.43%) |
Feb 11, 2022 | 25.59 | 25.75 | 24.66 | 25.55 | 2,268,840 | -0.15(-0.57%) |
Feb 10, 2022 | 25.72 | 25.96 | 25.60 | 25.69 | 1,884,939 | -0.16(-0.64%) |
Feb 09, 2022 | 26.04 | 26.17 | 25.80 | 25.86 | 1,474,268 | -0.18(-0.70%) |
Feb 08, 2022 | 25.97 | 26.13 | 25.83 | 26.04 | 1,861,893 | +0.19(+0.74%) |
Feb 07, 2022 | 25.85 | 25.94 | 25.50 | 25.85 | 1,522,421 | +0.11(+0.43%) |
Feb 04, 2022 | 26.02 | 26.04 | 25.49 | 25.74 | 1,421,515 | -0.40(-1.54%) |
Feb 03, 2022 | 26.02 | 25.94 | 26.14 | 1,715,812 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.64 | 26.05 | 25.51 | 26.02 | 1,474,377 | +0.32(+1.25%) |
Feb 01, 2022 | 25.86 | 25.95 | 25.39 | 25.69 | 943,864 | -0.04(-0.14%) |
Jan 31, 2022 | 25.72 | 25.73 | 1,429,638 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.61 | 25.88 | 25.44 | 25.88 | 1,127,357 | +0.16(+0.64%) |
Jan 27, 2022 | 25.73 | 26.11 | 25.50 | 25.71 | 2,217,401 | +0.13(+0.50%) |
Jan 26, 2022 | 25.58 | 25.86 | 25.49 | 25.59 | 1,598,653 | -0.13(-0.50%) |
Jan 25, 2022 | 26.07 | 26.07 | 25.53 | 25.71 | 2,268,093 | -0.44(-1.68%) |
Jan 24, 2022 | 26.32 | 26.53 | 25.74 | 26.15 | 2,013,183 | -0.14(-0.52%) |
Jan 21, 2022 | 26.10 | 26.38 | 26.07 | 26.29 | 1,746,563 | +0.36(+1.38%) |
Jan 20, 2022 | 26.33 | 26.43 | 25.87 | 25.93 | 1,408,752 | -0.53(-2.00%) |
Jan 19, 2022 | 26.57 | 27.20 | 26.45 | 26.46 | 3,859,456 | -0.05(-0.21%) |
Jan 18, 2022 | 26.40 | 26.72 | 26.08 | 26.52 | 2,872,497 | -0.07(-0.28%) |
Jan 14, 2022 | 26.59 | 0 | +0.73(+2.83%) | |||
Jan 13, 2022 | 25.54 | 26.07 | 25.42 | 25.86 | 2,031,672 | +0.34(+1.33%) |
Jan 12, 2022 | 25.38 | 25.70 | 25.15 | 25.52 | 2,952,688 | +0.08(+0.32%) |
Jan 11, 2022 | 25.77 | 25.87 | 25.31 | 25.44 | 1,992,610 | -0.38(-1.45%) |
Jan 10, 2022 | 25.61 | 25.96 | 25.60 | 25.81 | 3,082,233 | +0.17(+0.68%) |
Jan 07, 2022 | 25.45 | 25.73 | 25.38 | 25.64 | 892,903 | +0.08(+0.32%) |
Jan 06, 2022 | 25.52 | 25.73 | 25.38 | 25.56 | 864,941 | +0.05(+0.22%) |
Jan 05, 2022 | 25.39 | 25.63 | 25.35 | 25.50 | 1,357,322 | +0.27(+1.09%) |
Jan 04, 2022 | 25.05 | 25.47 | 25.05 | 25.23 | 1,173,596 | +0.10(+0.40%) |
Jan 03, 2022 | 25.04 | 25.14 | 24.80 | 25.13 | 710,955 | +0.00(+0.00%) |
Dec 31, 2021 | 25.11 | 25.23 | 24.97 | 25.13 | 665,563 | +0.05(+0.18%) |
Dec 30, 2021 | 25.06 | 25.13 | 24.94 | 25.08 | 583,429 | -0.02(-0.07%) |
Dec 29, 2021 | 25.12 | 25.15 | 24.97 | 25.10 | 690,460 | +0.01(+0.04%) |
Dec 28, 2021 | 24.78 | 25.10 | 24.78 | 25.09 | 706,313 | +0.28(+1.14%) |
Dec 27, 2021 | 24.59 | 24.82 | 24.49 | 24.81 | 515,488 | +0.21(+0.86%) |
Dec 23, 2021 | 24.74 | 24.80 | 24.52 | 24.60 | 648,467 | -0.16(-0.63%) |
Dec 22, 2021 | 24.78 | 24.94 | 24.63 | 24.75 | 784,833 | +0.00(+0.00%) |
Dec 21, 2021 | 24.73 | 24.79 | 24.51 | 24.75 | 1,026,005 | +0.00(+0.00%) |
Dec 20, 2021 | 24.58 | 24.77 | 24.38 | 24.75 | 1,015,865 | -0.02(-0.07%) |
Dec 17, 2021 | 25.02 | 25.36 | 24.66 | 24.77 | 4,586,653 | -0.15(-0.59%) |
Dec 16, 2021 | 24.44 | 24.96 | 24.44 | 24.92 | 1,200,935 | +0.49(+2.02%) |
Dec 15, 2021 | 24.25 | 24.61 | 24.24 | 24.42 | 1,437,896 | +0.30(+1.25%) |
Dec 14, 2021 | 24.08 | 24.27 | 24.08 | 24.12 | 1,307,755 | +0.03(+0.11%) |
Dec 13, 2021 | 23.69 | 24.27 | 23.66 | 24.09 | 1,279,776 | +0.38(+1.62%) |
Dec 10, 2021 | 23.59 | 23.77 | 23.57 | 23.71 | 1,172,991 | +0.16(+0.70%) |
Dec 09, 2021 | 23.75 | 23.81 | 23.51 | 23.55 | 1,094,801 | -0.24(-1.00%) |
Dec 08, 2021 | 23.72 | 23.98 | 23.51 | 23.78 | 963,522 | +0.09(+0.39%) |
Dec 07, 2021 | 23.50 | 23.83 | 23.33 | 23.69 | 1,415,781 | +0.20(+0.86%) |
Dec 06, 2021 | 23.51 | 23.79 | 23.46 | 23.49 | 1,117,129 | -0.05(-0.23%) |
Dec 03, 2021 | 23.42 | 23.66 | 23.32 | 23.55 | 959,300 | +0.26(+1.10%) |
Dec 02, 2021 | 23.36 | 23.60 | 23.25 | 23.29 | 1,349,753 | +0.02(+0.08%) |