Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.73 | 26.01 | 25.73 | 26.01 | 2,702,512 | +0.41(+1.59%) |
Feb 25, 2022 | 25.56 | 25.63 | 25.51 | 25.60 | 2,637,373 | +0.14(+0.57%) |
Feb 24, 2022 | 25.23 | 25.52 | 25.23 | 25.46 | 3,055,877 | +0.16(+0.64%) |
Feb 23, 2022 | 25.59 | 25.61 | 25.28 | 25.30 | 3,048,141 | -0.37(-1.44%) |
Feb 22, 2022 | 25.56 | 25.67 | 25.56 | 25.67 | 545,681 | +0.00(+0.00%) |
Feb 18, 2022 | 25.67 | 0 | +0.12(+0.46%) | |||
Feb 17, 2022 | 25.59 | 25.68 | 25.45 | 25.55 | 879,502 | +0.02(+0.07%) |
Feb 16, 2022 | 25.60 | 25.61 | 25.31 | 25.53 | 2,027,556 | +0.02(+0.07%) |
Feb 15, 2022 | 25.68 | 25.73 | 25.49 | 25.51 | 887,966 | -0.23(-0.91%) |
Feb 14, 2022 | 25.87 | 25.91 | 25.73 | 25.75 | 2,252,625 | -0.31(-1.18%) |
Feb 11, 2022 | 25.90 | 26.11 | 25.73 | 26.05 | 3,920,680 | +0.20(+0.77%) |
Feb 10, 2022 | 26.12 | 26.20 | 25.83 | 25.86 | 3,683,598 | -0.43(-1.65%) |
Feb 09, 2022 | 26.32 | 26.44 | 26.29 | 26.29 | 1,514,114 | +0.12(+0.45%) |
Feb 08, 2022 | 26.29 | 26.31 | 26.17 | 26.17 | 2,258,763 | -0.15(-0.58%) |
Feb 07, 2022 | 26.22 | 26.35 | 26.18 | 26.33 | 1,508,715 | +0.07(+0.26%) |
Feb 04, 2022 | 26.36 | 26.38 | 26.15 | 26.26 | 2,288,665 | -0.38(-1.44%) |
Feb 03, 2022 | 26.62 | 26.70 | 26.64 | 1,621,412 | -0.29(-1.07%) | |
Feb 02, 2022 | 27.01 | 27.14 | 26.92 | 26.93 | 2,034,957 | -0.01(-0.03%) |
Feb 01, 2022 | 26.88 | 26.97 | 26.73 | 26.94 | 2,285,420 | +0.05(+0.19%) |
Jan 31, 2022 | 26.82 | 26.95 | 26.89 | 1,678,342 | -0.01(-0.03%) | |
Jan 28, 2022 | 26.66 | 26.92 | 26.63 | 26.90 | 2,447,475 | +0.02(+0.07%) |
Jan 27, 2022 | 26.91 | 27.04 | 26.80 | 26.88 | 2,932,269 | +0.14(+0.54%) |
Jan 26, 2022 | 27.10 | 27.11 | 26.73 | 26.74 | 3,052,778 | -0.23(-0.87%) |
Jan 25, 2022 | 27.13 | 27.19 | 26.96 | 26.97 | 1,674,844 | -0.13(-0.46%) |
Jan 24, 2022 | 27.31 | 27.32 | 27.08 | 27.10 | 1,787,660 | -0.19(-0.69%) |
Jan 21, 2022 | 27.19 | 27.33 | 27.16 | 27.28 | 3,181,753 | +0.29(+1.07%) |
Jan 20, 2022 | 27.07 | 27.12 | 26.96 | 27.00 | 1,112,447 | -0.03(-0.10%) |
Jan 19, 2022 | 27.07 | 27.18 | 27.00 | 27.02 | 1,276,637 | +0.08(+0.30%) |
Jan 18, 2022 | 27.12 | 27.12 | 26.93 | 26.94 | 2,263,816 | -0.39(-1.41%) |
Jan 14, 2022 | 27.33 | 0 | -0.35(-1.27%) | |||
Jan 13, 2022 | 27.60 | 27.68 | 27.49 | 27.68 | 1,813,370 | +0.13(+0.46%) |
Jan 12, 2022 | 27.64 | 27.68 | 27.54 | 27.55 | 1,352,443 | -0.02(-0.07%) |
Jan 11, 2022 | 27.48 | 27.60 | 27.44 | 27.57 | 2,561,654 | +0.12(+0.43%) |
Jan 10, 2022 | 27.38 | 27.47 | 27.26 | 27.46 | 1,739,049 | -0.03(-0.10%) |
Jan 07, 2022 | 27.63 | 27.64 | 27.38 | 27.48 | 2,081,388 | -0.17(-0.62%) |
Jan 06, 2022 | 27.60 | 27.71 | 27.54 | 27.65 | 2,319,828 | -0.03(-0.10%) |
Jan 05, 2022 | 27.96 | 27.98 | 27.66 | 27.68 | 2,741,127 | -0.18(-0.65%) |
Jan 04, 2022 | 27.81 | 27.87 | 27.69 | 27.86 | 2,124,221 | +0.00(+0.00%) |
Jan 03, 2022 | 28.08 | 28.08 | 27.85 | 27.86 | 2,241,700 | -0.45(-1.59%) |
Dec 31, 2021 | 28.38 | 28.50 | 28.30 | 28.31 | 1,026,206 | -0.06(-0.22%) |
Dec 30, 2021 | 28.30 | 28.38 | 28.17 | 28.37 | 920,630 | +0.20(+0.70%) |
Dec 29, 2021 | 28.24 | 28.29 | 28.13 | 28.17 | 1,176,628 | -0.26(-0.92%) |
Dec 28, 2021 | 28.64 | 28.67 | 28.38 | 28.44 | 801,762 | -0.08(-0.28%) |
Dec 27, 2021 | 28.42 | 28.56 | 28.39 | 28.52 | 514,262 | +0.11(+0.38%) |
Dec 23, 2021 | 28.48 | 28.50 | 28.30 | 28.41 | 823,906 | -0.08(-0.28%) |
Dec 22, 2021 | 28.48 | 28.49 | 28.38 | 28.49 | 525,515 | +0.08(+0.29%) |
Dec 21, 2021 | 28.11 | 28.42 | 27.98 | 28.41 | 1,138,964 | +0.08(+0.29%) |
Dec 20, 2021 | 28.48 | 28.53 | 28.27 | 28.33 | 951,059 | -0.22(-0.79%) |
Dec 17, 2021 | 28.46 | 28.55 | 28.44 | 28.55 | 1,059,749 | +0.18(+0.64%) |
Dec 16, 2021 | 28.41 | 28.56 | 28.32 | 28.37 | 1,868,742 | -0.08(-0.28%) |
Dec 15, 2021 | 28.30 | 28.49 | 28.28 | 28.45 | 1,565,899 | +0.01(+0.03%) |
Dec 14, 2021 | 28.53 | 28.56 | 28.36 | 28.44 | 1,080,082 | -0.19(-0.66%) |
Dec 13, 2021 | 28.62 | 28.72 | 28.59 | 28.63 | 1,840,780 | +0.21(+0.73%) |
Dec 10, 2021 | 28.50 | 28.60 | 28.38 | 28.42 | 2,496,738 | +0.04(+0.13%) |
Dec 09, 2021 | 28.50 | 28.55 | 28.37 | 28.39 | 4,182,138 | -0.04(-0.13%) |
Dec 08, 2021 | 28.69 | 28.69 | 28.36 | 28.42 | 1,352,314 | -0.33(-1.15%) |
Dec 07, 2021 | 28.79 | 28.93 | 28.72 | 28.76 | 2,903,564 | +0.01(+0.03%) |
Dec 06, 2021 | 29.01 | 29.02 | 28.75 | 28.75 | 1,861,890 | -0.26(-0.90%) |
Dec 03, 2021 | 28.67 | 29.12 | 28.65 | 29.01 | 5,810,990 | +0.35(+1.22%) |
Dec 02, 2021 | 28.58 | 28.66 | 28.50 | 28.66 | 3,399,475 | +0.14(+0.50%) |