Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.87 | 26.05 | 25.65 | 25.77 | 26,779 | -0.63(-2.39%) |
Feb 25, 2022 | 25.92 | 26.41 | 26.10 | 26.40 | 227,909 | +0.36(+1.40%) |
Feb 24, 2022 | 26.03 | 26.11 | 25.28 | 26.04 | 51,668 | -1.77(-6.35%) |
Feb 23, 2022 | 27.85 | 28.08 | 27.75 | 27.80 | 114,744 | +0.16(+0.58%) |
Feb 22, 2022 | 27.59 | 27.94 | 27.51 | 27.64 | 43,185 | -0.02(-0.07%) |
Feb 18, 2022 | 27.66 | 0 | +0.54(+1.99%) | |||
Feb 17, 2022 | 27.15 | 27.27 | 27.02 | 27.12 | 50,570 | +0.25(+0.93%) |
Feb 16, 2022 | 26.45 | 26.89 | 26.34 | 26.87 | 31,083 | -0.02(-0.07%) |
Feb 15, 2022 | 26.77 | 26.97 | 26.70 | 26.89 | 34,950 | +0.26(+0.98%) |
Feb 14, 2022 | 26.50 | 26.88 | 26.40 | 26.63 | 153,182 | +0.04(+0.15%) |
Feb 11, 2022 | 26.85 | 27.11 | 26.44 | 26.59 | 105,185 | -0.12(-0.45%) |
Feb 10, 2022 | 26.73 | 27.25 | 26.51 | 26.71 | 51,289 | +0.31(+1.17%) |
Feb 09, 2022 | 26.32 | 26.43 | 26.26 | 26.40 | 30,341 | +0.40(+1.54%) |
Feb 08, 2022 | 25.73 | 26.40 | 25.73 | 26.00 | 51,522 | +0.45(+1.76%) |
Feb 07, 2022 | 25.56 | 25.79 | 25.54 | 25.55 | 41,658 | +0.13(+0.51%) |
Feb 04, 2022 | 25.49 | 25.75 | 25.42 | 25.42 | 22,537 | +0.27(+1.07%) |
Feb 03, 2022 | 25.23 | 25.27 | 25.06 | 25.15 | 100,072 | -0.81(-3.12%) |
Feb 02, 2022 | 25.93 | 26.12 | 25.86 | 25.96 | 36,126 | +0.36(+1.41%) |
Feb 01, 2022 | 25.46 | 25.61 | 25.33 | 25.60 | 30,769 | +0.30(+1.19%) |
Jan 31, 2022 | 24.94 | 25.30 | 24.92 | 25.30 | 58,763 | +0.27(+1.08%) |
Jan 28, 2022 | 24.62 | 25.03 | 24.54 | 25.03 | 45,503 | +0.16(+0.64%) |
Jan 27, 2022 | 25.12 | 25.17 | 24.71 | 24.87 | 314,363 | +0.02(+0.09%) |
Jan 26, 2022 | 25.51 | 25.51 | 24.75 | 24.85 | 49,700 | -0.44(-1.75%) |
Jan 25, 2022 | 25.03 | 25.47 | 25.00 | 25.29 | 95,110 | -0.51(-1.98%) |
Jan 24, 2022 | 25.48 | 25.82 | 25.08 | 25.80 | 57,288 | -0.11(-0.42%) |
Jan 21, 2022 | 25.96 | 26.13 | 25.75 | 25.91 | 52,371 | +0.16(+0.62%) |
Jan 20, 2022 | 26.00 | 26.17 | 25.68 | 25.75 | 41,641 | +0.36(+1.42%) |
Jan 19, 2022 | 25.41 | 25.62 | 25.31 | 25.39 | 94,587 | +1.25(+5.18%) |
Jan 18, 2022 | 23.66 | 24.14 | 23.64 | 24.14 | 55,877 | +0.51(+2.16%) |
Jan 14, 2022 | 23.63 | 0 | -0.23(-0.98%) | |||
Jan 13, 2022 | 24.07 | 24.09 | 23.84 | 23.86 | 28,000 | -0.04(-0.15%) |
Jan 12, 2022 | 23.95 | 24.03 | 23.86 | 23.90 | 19,845 | +0.01(+0.04%) |
Jan 11, 2022 | 23.69 | 23.90 | 23.63 | 23.89 | 88,890 | +0.05(+0.21%) |
Jan 10, 2022 | 23.68 | 23.84 | 23.62 | 23.84 | 70,682 | -0.44(-1.81%) |
Jan 07, 2022 | 24.33 | 24.35 | 24.17 | 24.28 | 73,177 | -0.27(-1.10%) |
Jan 06, 2022 | 24.59 | 24.68 | 24.52 | 24.55 | 25,216 | -0.30(-1.21%) |
Jan 05, 2022 | 25.13 | 25.29 | 24.85 | 24.85 | 36,907 | -0.15(-0.62%) |
Jan 04, 2022 | 25.07 | 25.11 | 24.94 | 25.00 | 39,725 | +0.20(+0.79%) |
Jan 03, 2022 | 24.58 | 25.08 | 24.50 | 24.81 | 36,912 | +0.25(+1.02%) |
Dec 31, 2021 | 24.00 | 24.64 | 24.00 | 24.56 | 24,469 | +0.19(+0.79%) |
Dec 30, 2021 | 24.50 | 24.57 | 24.34 | 24.37 | 28,786 | +0.12(+0.49%) |
Dec 29, 2021 | 24.23 | 24.49 | 24.15 | 24.25 | 54,327 | -0.11(-0.45%) |
Dec 28, 2021 | 24.40 | 24.59 | 24.00 | 24.36 | 30,890 | +0.18(+0.77%) |
Dec 27, 2021 | 23.51 | 24.26 | 23.51 | 24.18 | 45,959 | +0.37(+1.53%) |
Dec 23, 2021 | 23.84 | 23.95 | 23.71 | 23.81 | 45,482 | +0.06(+0.24%) |
Dec 22, 2021 | 23.61 | 23.82 | 23.55 | 23.75 | 50,199 | +0.53(+2.29%) |
Dec 21, 2021 | 23.18 | 23.26 | 23.07 | 23.22 | 70,301 | +0.22(+0.96%) |
Dec 20, 2021 | 22.91 | 23.23 | 22.82 | 23.00 | 52,107 | +0.06(+0.26%) |
Dec 17, 2021 | 22.94 | 23.19 | 22.79 | 22.94 | 35,779 | +0.25(+1.10%) |
Dec 16, 2021 | 23.07 | 23.07 | 22.50 | 22.69 | 45,375 | -0.43(-1.86%) |
Dec 15, 2021 | 22.94 | 23.12 | 22.70 | 23.12 | 38,288 | +0.01(+0.04%) |
Dec 14, 2021 | 23.19 | 23.27 | 22.80 | 23.11 | 68,704 | -0.23(-0.99%) |
Dec 13, 2021 | 23.03 | 23.63 | 23.02 | 23.34 | 58,008 | -0.83(-3.45%) |
Dec 10, 2021 | 24.18 | 24.20 | 24.03 | 24.17 | 29,984 | +0.11(+0.47%) |
Dec 09, 2021 | 24.27 | 24.27 | 24.00 | 24.06 | 117,892 | -0.34(-1.37%) |
Dec 08, 2021 | 24.40 | 24.43 | 24.28 | 24.39 | 17,502 | -0.11(-0.43%) |
Dec 07, 2021 | 24.62 | 24.70 | 24.46 | 24.50 | 34,102 | +0.24(+0.99%) |
Dec 06, 2021 | 23.95 | 24.40 | 23.89 | 24.26 | 70,902 | +1.01(+4.34%) |
Dec 03, 2021 | 23.13 | 23.35 | 23.05 | 23.25 | 33,683 | -0.34(-1.44%) |
Dec 02, 2021 | 23.42 | 23.62 | 23.33 | 23.59 | 64,894 | +0.52(+2.25%) |