Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.69 | 26.83 | 26.21 | 26.60 | 32,277 | -0.23(-0.86%) |
Feb 25, 2022 | 26.43 | 27.26 | 26.53 | 26.83 | 24,762 | +0.56(+2.15%) |
Feb 24, 2022 | 26.37 | 26.57 | 25.60 | 26.27 | 24,251 | -0.33(-1.25%) |
Feb 23, 2022 | 26.60 | 26.70 | 26.45 | 26.60 | 34,855 | -0.17(-0.62%) |
Feb 22, 2022 | 27.22 | 27.60 | 26.77 | 26.77 | 26,420 | -0.63(-2.30%) |
Feb 18, 2022 | 27.40 | 0 | -0.13(-0.47%) | |||
Feb 17, 2022 | 27.74 | 27.94 | 27.53 | 27.53 | 42,841 | -0.25(-0.90%) |
Feb 16, 2022 | 27.63 | 27.85 | 27.33 | 27.78 | 14,674 | +0.22(+0.81%) |
Feb 15, 2022 | 27.26 | 27.67 | 27.02 | 27.55 | 21,852 | +0.54(+1.99%) |
Feb 14, 2022 | 27.18 | 27.64 | 26.83 | 27.02 | 13,245 | -0.09(-0.34%) |
Feb 11, 2022 | 26.66 | 27.30 | 26.66 | 27.11 | 21,079 | +0.36(+1.35%) |
Feb 10, 2022 | 26.46 | 27.09 | 26.21 | 26.75 | 40,974 | +0.23(+0.87%) |
Feb 09, 2022 | 27.11 | 27.38 | 26.27 | 26.52 | 55,505 | -0.58(-2.15%) |
Feb 08, 2022 | 26.71 | 27.19 | 26.71 | 27.10 | 32,587 | +0.20(+0.76%) |
Feb 07, 2022 | 26.33 | 26.91 | 26.30 | 26.90 | 24,307 | +0.43(+1.61%) |
Feb 04, 2022 | 26.27 | 26.57 | 26.07 | 26.47 | 16,325 | +0.09(+0.35%) |
Feb 03, 2022 | 26.12 | 26.38 | 25,472 | +0.15(+0.56%) | ||
Feb 02, 2022 | 26.16 | 26.49 | 25.96 | 26.23 | 37,449 | +0.03(+0.11%) |
Feb 01, 2022 | 26.26 | 26.34 | 25.57 | 26.20 | 41,821 | -0.01(-0.05%) |
Jan 31, 2022 | 26.20 | 26.30 | 26.22 | 21,762 | -0.14(-0.54%) | |
Jan 28, 2022 | 26.39 | 27.04 | 25.84 | 26.36 | 27,024 | +0.11(+0.42%) |
Jan 27, 2022 | 25.91 | 26.47 | 25.57 | 26.25 | 28,828 | +0.74(+2.90%) |
Jan 26, 2022 | 26.59 | 26.85 | 25.14 | 25.51 | 22,269 | -0.73(-2.79%) |
Jan 25, 2022 | 25.92 | 26.56 | 25.77 | 26.24 | 15,446 | -0.21(-0.80%) |
Jan 24, 2022 | 25.79 | 26.78 | 25.70 | 26.45 | 25,470 | +0.49(+1.89%) |
Jan 21, 2022 | 25.67 | 26.52 | 25.67 | 25.96 | 29,097 | -0.06(-0.21%) |
Jan 20, 2022 | 26.11 | 26.80 | 25.92 | 26.02 | 27,557 | -0.19(-0.74%) |
Jan 19, 2022 | 26.92 | 26.92 | 26.14 | 26.21 | 17,055 | -0.51(-1.90%) |
Jan 18, 2022 | 27.12 | 27.57 | 26.56 | 26.72 | 29,220 | -0.56(-2.07%) |
Jan 14, 2022 | 27.29 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 27.38 | 27.84 | 27.25 | 27.35 | 25,318 | +0.27(+0.99%) |
Jan 12, 2022 | 27.41 | 27.41 | 26.97 | 27.08 | 35,778 | -0.17(-0.61%) |
Jan 11, 2022 | 27.22 | 27.66 | 27.15 | 27.25 | 26,862 | -0.05(-0.17%) |
Jan 10, 2022 | 27.60 | 27.67 | 27.09 | 27.30 | 11,192 | -0.23(-0.84%) |
Jan 07, 2022 | 27.60 | 27.92 | 27.41 | 27.53 | 14,257 | -0.12(-0.44%) |
Jan 06, 2022 | 26.99 | 27.71 | 26.75 | 27.65 | 38,138 | +0.69(+2.57%) |
Jan 05, 2022 | 27.43 | 27.72 | 26.71 | 26.95 | 26,091 | -0.31(-1.15%) |
Jan 04, 2022 | 27.11 | 27.52 | 27.09 | 27.27 | 48,536 | +0.26(+0.96%) |
Jan 03, 2022 | 27.06 | 27.30 | 26.43 | 27.01 | 23,707 | -0.08(-0.31%) |
Dec 31, 2021 | 26.82 | 27.45 | 26.49 | 27.09 | 21,161 | +0.16(+0.58%) |
Dec 30, 2021 | 27.47 | 27.48 | 26.80 | 26.93 | 18,562 | -0.50(-1.82%) |
Dec 29, 2021 | 27.18 | 27.62 | 27.18 | 27.43 | 19,317 | +0.14(+0.51%) |
Dec 28, 2021 | 27.45 | 27.45 | 27.23 | 27.30 | 16,155 | +0.01(+0.03%) |
Dec 27, 2021 | 27.00 | 27.49 | 27.00 | 27.29 | 10,965 | -0.03(-0.10%) |
Dec 23, 2021 | 26.70 | 27.48 | 26.70 | 27.31 | 41,428 | +0.62(+2.32%) |
Dec 22, 2021 | 26.46 | 27.06 | 26.11 | 26.69 | 21,123 | +0.19(+0.70%) |
Dec 21, 2021 | 26.82 | 26.84 | 26.28 | 26.51 | 27,277 | -0.17(-0.66%) |
Dec 20, 2021 | 25.66 | 26.73 | 25.07 | 26.68 | 64,271 | +0.95(+3.68%) |
Dec 17, 2021 | 25.73 | 26.40 | 25.30 | 25.74 | 171,183 | -0.03(-0.11%) |
Dec 16, 2021 | 26.08 | 26.32 | 25.14 | 25.76 | 208,749 | +0.17(+0.68%) |
Dec 15, 2021 | 26.05 | 26.93 | 25.52 | 25.59 | 108,906 | -0.15(-0.57%) |
Dec 14, 2021 | 26.39 | 26.68 | 25.35 | 25.74 | 104,549 | -0.97(-3.64%) |
Dec 13, 2021 | 27.34 | 27.34 | 26.56 | 26.71 | 47,983 | -0.69(-2.50%) |
Dec 10, 2021 | 27.60 | 27.73 | 26.96 | 27.39 | 34,638 | -0.21(-0.77%) |
Dec 09, 2021 | 28.55 | 28.62 | 27.59 | 27.60 | 43,001 | -1.33(-4.61%) |
Dec 08, 2021 | 29.00 | 29.09 | 28.67 | 28.94 | 8,582 | +0.02(+0.06%) |
Dec 07, 2021 | 29.35 | 29.88 | 28.40 | 28.92 | 24,398 | +0.06(+0.22%) |
Dec 06, 2021 | 28.51 | 29.70 | 28.35 | 28.86 | 24,675 | +0.62(+2.18%) |
Dec 03, 2021 | 28.63 | 29.09 | 28.24 | 28.24 | 13,573 | -0.98(-3.34%) |
Dec 02, 2021 | 29.01 | 29.90 | 28.44 | 29.21 | 19,181 | +0.49(+1.70%) |