Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.58 | 25.91 | 25.35 | 25.85 | 1,567,120 | -0.04(-0.15%) |
Feb 25, 2022 | 25.06 | 25.96 | 25.30 | 25.89 | 2,329,784 | +1.87(+7.77%) |
Feb 24, 2022 | 23.35 | 24.03 | 22.88 | 24.02 | 2,005,152 | +0.23(+0.96%) |
Feb 23, 2022 | 24.71 | 24.82 | 23.74 | 23.79 | 1,499,592 | -0.72(-2.92%) |
Feb 22, 2022 | 24.38 | 24.97 | 24.19 | 24.51 | 1,113,079 | -0.21(-0.84%) |
Feb 18, 2022 | 24.72 | 0 | -0.33(-1.31%) | |||
Feb 17, 2022 | 25.37 | 25.45 | 24.86 | 25.04 | 1,287,170 | -0.44(-1.72%) |
Feb 16, 2022 | 26.10 | 26.15 | 25.25 | 25.48 | 1,678,495 | -0.84(-3.21%) |
Feb 15, 2022 | 26.23 | 26.64 | 25.98 | 26.33 | 1,437,920 | +0.34(+1.30%) |
Feb 14, 2022 | 25.59 | 26.09 | 25.49 | 25.99 | 1,091,968 | +0.29(+1.12%) |
Feb 11, 2022 | 26.01 | 26.08 | 25.50 | 25.70 | 1,158,169 | -0.34(-1.30%) |
Feb 10, 2022 | 26.11 | 26.65 | 25.88 | 26.04 | 832,043 | -0.48(-1.80%) |
Feb 09, 2022 | 26.17 | 26.53 | 26.17 | 26.51 | 1,287,148 | +0.65(+2.50%) |
Feb 08, 2022 | 25.18 | 26.12 | 25.18 | 25.87 | 1,648,547 | +0.55(+2.16%) |
Feb 07, 2022 | 25.19 | 25.64 | 25.11 | 25.32 | 1,016,193 | +0.13(+0.51%) |
Feb 04, 2022 | 24.63 | 25.67 | 24.60 | 25.19 | 3,128,186 | +0.55(+2.22%) |
Feb 03, 2022 | 24.89 | 24.53 | 24.65 | 1,243,986 | -0.66(-2.59%) | |
Feb 02, 2022 | 25.55 | 25.62 | 24.96 | 25.30 | 1,432,005 | -0.14(-0.55%) |
Feb 01, 2022 | 25.43 | 25.52 | 24.93 | 25.44 | 1,190,347 | -0.02(-0.08%) |
Jan 31, 2022 | 24.77 | 25.47 | 25.46 | 1,270,131 | +0.76(+3.10%) | |
Jan 28, 2022 | 23.60 | 24.75 | 23.45 | 24.70 | 2,063,537 | +1.19(+5.07%) |
Jan 27, 2022 | 24.18 | 24.21 | 23.47 | 23.50 | 1,522,196 | -0.51(-2.11%) |
Jan 26, 2022 | 24.70 | 24.87 | 23.93 | 24.01 | 1,709,724 | -0.23(-0.94%) |
Jan 25, 2022 | 24.70 | 24.84 | 24.12 | 24.24 | 1,754,306 | -0.75(-2.98%) |
Jan 24, 2022 | 24.50 | 25.07 | 23.67 | 24.98 | 1,669,342 | +0.37(+1.49%) |
Jan 21, 2022 | 24.87 | 25.07 | 24.56 | 24.62 | 1,864,850 | -0.36(-1.43%) |
Jan 20, 2022 | 25.42 | 25.75 | 24.94 | 24.97 | 1,160,188 | -0.26(-1.02%) |
Jan 19, 2022 | 25.13 | 25.65 | 25.07 | 25.23 | 1,654,240 | +0.10(+0.40%) |
Jan 18, 2022 | 25.05 | 25.29 | 24.91 | 25.13 | 1,287,288 | -0.46(-1.79%) |
Jan 14, 2022 | 25.59 | 0 | -0.29(-1.11%) | |||
Jan 13, 2022 | 26.33 | 26.33 | 25.86 | 25.88 | 1,089,612 | -0.45(-1.70%) |
Jan 12, 2022 | 26.40 | 26.77 | 26.27 | 26.33 | 656,080 | +0.04(+0.15%) |
Jan 11, 2022 | 26.82 | 26.82 | 26.06 | 26.29 | 1,115,110 | -0.60(-2.22%) |
Jan 10, 2022 | 26.01 | 26.93 | 25.95 | 26.88 | 2,162,275 | +0.66(+2.50%) |
Jan 07, 2022 | 26.45 | 26.57 | 25.91 | 26.23 | 852,580 | -0.30(-1.12%) |
Jan 06, 2022 | 26.37 | 26.83 | 26.17 | 26.52 | 1,505,250 | +0.06(+0.23%) |
Jan 05, 2022 | 27.15 | 27.30 | 26.34 | 26.46 | 1,632,225 | -0.95(-3.48%) |
Jan 04, 2022 | 27.92 | 27.95 | 26.99 | 27.42 | 1,532,917 | -0.55(-1.95%) |
Jan 03, 2022 | 28.47 | 28.57 | 27.86 | 27.96 | 1,104,993 | -0.49(-1.71%) |
Dec 31, 2021 | 28.44 | 28.44 | 28.29 | 28.45 | 665,432 | +0.02(+0.07%) |
Dec 30, 2021 | 28.58 | 28.78 | 28.40 | 28.43 | 989,409 | -0.13(-0.45%) |
Dec 29, 2021 | 28.58 | 28.74 | 28.43 | 28.56 | 774,238 | +0.08(+0.28%) |
Dec 28, 2021 | 28.56 | 28.87 | 28.44 | 28.48 | 947,482 | -0.07(-0.24%) |
Dec 27, 2021 | 28.79 | 28.96 | 28.43 | 28.55 | 743,611 | +0.04(+0.14%) |
Dec 23, 2021 | 28.36 | 28.73 | 28.24 | 28.51 | 978,921 | +0.15(+0.53%) |
Dec 22, 2021 | 27.82 | 28.45 | 27.81 | 28.36 | 1,984,432 | +0.59(+2.11%) |
Dec 21, 2021 | 27.10 | 27.79 | 26.90 | 27.78 | 2,273,620 | +0.80(+2.98%) |
Dec 20, 2021 | 27.20 | 27.44 | 26.56 | 26.97 | 2,602,265 | -0.59(-2.13%) |
Dec 17, 2021 | 26.61 | 27.58 | 26.43 | 27.56 | 3,099,481 | +0.79(+2.97%) |
Dec 16, 2021 | 26.81 | 27.42 | 26.48 | 26.76 | 2,632,378 | +0.11(+0.41%) |
Dec 15, 2021 | 26.25 | 26.65 | 26.00 | 26.65 | 2,679,059 | +0.31(+1.17%) |
Dec 14, 2021 | 26.61 | 26.67 | 26.05 | 26.35 | 2,284,657 | -0.47(-1.74%) |
Dec 13, 2021 | 26.62 | 26.87 | 26.39 | 26.81 | 3,284,196 | +0.19(+0.71%) |
Dec 10, 2021 | 26.29 | 26.91 | 26.29 | 26.62 | 2,201,682 | +0.50(+1.90%) |
Dec 09, 2021 | 26.23 | 26.46 | 25.84 | 26.13 | 1,830,434 | -0.16(-0.60%) |
Dec 08, 2021 | 26.12 | 26.43 | 25.78 | 26.29 | 4,169,930 | +0.20(+0.76%) |
Dec 07, 2021 | 26.73 | 26.85 | 25.97 | 26.09 | 3,412,901 | -0.24(-0.91%) |
Dec 06, 2021 | 25.86 | 26.42 | 25.68 | 26.33 | 2,928,796 | +0.28(+1.07%) |
Dec 03, 2021 | 26.42 | 26.50 | 25.77 | 26.05 | 2,962,424 | -0.20(-0.76%) |
Dec 02, 2021 | 25.75 | 26.34 | 25.72 | 26.25 | 3,405,959 | +0.59(+2.28%) |