Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.93 | 26.63 | 25.93 | 26.42 | 27,844 | +0.33(+1.25%) |
Feb 25, 2022 | 25.82 | 26.09 | 25.92 | 26.09 | 5,108 | +0.18(+0.71%) |
Feb 24, 2022 | 25.13 | 26.08 | 25.13 | 25.91 | 40,498 | -0.01(-0.03%) |
Feb 23, 2022 | 25.98 | 26.09 | 25.83 | 25.92 | 29,185 | +0.45(+1.75%) |
Feb 22, 2022 | 25.34 | 25.82 | 25.33 | 25.47 | 12,546 | -0.02(-0.07%) |
Feb 18, 2022 | 25.49 | 0 | -0.06(-0.24%) | |||
Feb 17, 2022 | 25.61 | 25.81 | 25.33 | 25.55 | 7,796 | -0.05(-0.19%) |
Feb 16, 2022 | 25.66 | 25.80 | 25.57 | 25.60 | 12,265 | +0.25(+0.99%) |
Feb 15, 2022 | 25.46 | 25.54 | 24.94 | 25.35 | 33,224 | -0.17(-0.67%) |
Feb 14, 2022 | 25.34 | 25.52 | 25.34 | 25.52 | 2,408 | +0.25(+0.97%) |
Feb 11, 2022 | 25.53 | 25.76 | 25.03 | 25.27 | 52,610 | -0.26(-1.02%) |
Feb 10, 2022 | 25.81 | 26.00 | 25.36 | 25.53 | 17,642 | -0.49(-1.90%) |
Feb 09, 2022 | 26.03 | 26.07 | 25.84 | 26.03 | 36,377 | +0.10(+0.39%) |
Feb 08, 2022 | 25.93 | 26.11 | 25.76 | 25.93 | 16,244 | +0.05(+0.19%) |
Feb 07, 2022 | 25.83 | 25.97 | 25.69 | 25.87 | 25,497 | +0.18(+0.72%) |
Feb 04, 2022 | 25.82 | 25.82 | 25.69 | 25.69 | 3,253 | -0.05(-0.20%) |
Feb 03, 2022 | 25.82 | 25.74 | 25.74 | 2,725 | -0.44(-1.67%) | |
Feb 02, 2022 | 26.42 | 26.42 | 26.18 | 26.18 | 2,992 | -0.13(-0.48%) |
Feb 01, 2022 | 26.18 | 26.95 | 26.18 | 26.30 | 26,201 | +0.17(+0.64%) |
Jan 31, 2022 | 26.03 | 26.16 | 26.13 | 3,539 | +0.21(+0.81%) | |
Jan 28, 2022 | 25.83 | 26.03 | 25.66 | 25.93 | 3,208 | +0.18(+0.72%) |
Jan 27, 2022 | 25.93 | 26.08 | 25.56 | 25.74 | 4,333 | -0.18(-0.71%) |
Jan 26, 2022 | 26.03 | 26.17 | 25.89 | 25.93 | 11,529 | +0.25(+0.98%) |
Jan 25, 2022 | 25.37 | 25.67 | 25.23 | 25.67 | 23,369 | +0.13(+0.49%) |
Jan 24, 2022 | 25.23 | 25.64 | 25.23 | 25.55 | 13,540 | -0.18(-0.71%) |
Jan 21, 2022 | 25.93 | 25.96 | 25.61 | 25.73 | 17,179 | -0.24(-0.91%) |
Jan 20, 2022 | 26.60 | 26.60 | 25.96 | 25.97 | 10,395 | -0.34(-1.30%) |
Jan 19, 2022 | 26.55 | 26.61 | 26.23 | 26.31 | 11,372 | +0.32(+1.22%) |
Jan 18, 2022 | 25.23 | 26.35 | 25.23 | 25.99 | 20,227 | +1.37(+5.55%) |
Jan 14, 2022 | 24.62 | 0 | -0.31(-1.24%) | |||
Jan 13, 2022 | 24.83 | 25.16 | 24.83 | 24.94 | 24,902 | +0.13(+0.51%) |
Jan 12, 2022 | 24.31 | 24.81 | 24.31 | 24.81 | 40,144 | +0.68(+2.82%) |
Jan 11, 2022 | 23.59 | 24.14 | 23.53 | 24.13 | 5,600 | +0.88(+3.77%) |
Jan 10, 2022 | 23.38 | 23.43 | 23.08 | 23.25 | 10,815 | -0.18(-0.75%) |
Jan 07, 2022 | 23.40 | 23.52 | 23.27 | 23.43 | 26,344 | +0.14(+0.61%) |
Jan 06, 2022 | 23.52 | 23.69 | 23.16 | 23.29 | 28,730 | -0.31(-1.29%) |
Jan 05, 2022 | 24.05 | 24.07 | 23.58 | 23.59 | 18,183 | -0.24(-1.01%) |
Jan 04, 2022 | 23.67 | 23.88 | 23.67 | 23.83 | 2,115 | -0.03(-0.15%) |
Jan 03, 2022 | 23.73 | 23.87 | 23.43 | 23.87 | 247,595 | +0.37(+1.56%) |
Dec 31, 2021 | 23.99 | 23.99 | 23.44 | 23.50 | 29,276 | -0.26(-1.08%) |
Dec 30, 2021 | 24.02 | 24.16 | 23.74 | 23.76 | 9,535 | -0.05(-0.19%) |
Dec 29, 2021 | 23.89 | 23.89 | 23.60 | 23.80 | 11,865 | -0.30(-1.24%) |
Dec 28, 2021 | 23.87 | 24.33 | 23.83 | 24.10 | 32,151 | +0.07(+0.29%) |
Dec 27, 2021 | 24.16 | 24.16 | 23.94 | 24.03 | 2,715 | +0.29(+1.20%) |
Dec 23, 2021 | 23.83 | 23.93 | 23.74 | 23.74 | 8,248 | +0.00(+0.00%) |
Dec 22, 2021 | 23.59 | 23.78 | 23.55 | 23.74 | 6,580 | +0.12(+0.49%) |
Dec 21, 2021 | 23.65 | 23.71 | 23.57 | 23.63 | 6,629 | +0.26(+1.10%) |
Dec 20, 2021 | 23.28 | 23.37 | 23.14 | 23.37 | 6,515 | -0.55(-2.30%) |
Dec 17, 2021 | 23.82 | 24.09 | 23.75 | 23.92 | 5,231 | -0.00(-0.01%) |
Dec 16, 2021 | 23.55 | 23.93 | 23.55 | 23.93 | 258,443 | +0.51(+2.18%) |
Dec 15, 2021 | 23.05 | 23.42 | 23.00 | 23.41 | 7,913 | +0.23(+1.00%) |
Dec 14, 2021 | 23.51 | 23.51 | 23.04 | 23.18 | 27,363 | -0.56(-2.36%) |
Dec 13, 2021 | 23.96 | 23.96 | 23.68 | 23.74 | 12,329 | -0.46(-1.89%) |
Dec 10, 2021 | 24.34 | 24.34 | 23.98 | 24.20 | 53,283 | -0.21(-0.85%) |
Dec 09, 2021 | 24.53 | 24.53 | 24.21 | 24.41 | 1,378 | -0.55(-2.22%) |
Dec 08, 2021 | 24.94 | 25.09 | 24.91 | 24.96 | 7,807 | -0.14(-0.56%) |
Dec 07, 2021 | 25.18 | 25.21 | 24.98 | 25.10 | 2,813 | +0.13(+0.50%) |
Dec 06, 2021 | 24.84 | 25.13 | 24.84 | 24.98 | 4,613 | +0.18(+0.73%) |
Dec 03, 2021 | 24.90 | 25.14 | 24.80 | 24.80 | 20,630 | -0.18(-0.73%) |
Dec 02, 2021 | 24.67 | 25.18 | 24.62 | 24.98 | 37,101 | +0.51(+2.10%) |