Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.68 | 26.84 | 26.37 | 26.59 | 85,736 | -0.44(-1.63%) |
Feb 25, 2022 | 26.39 | 27.07 | 26.69 | 27.03 | 48,029 | +0.73(+2.76%) |
Feb 24, 2022 | 26.02 | 26.34 | 25.20 | 26.31 | 86,329 | -0.39(-1.44%) |
Feb 23, 2022 | 27.18 | 27.24 | 26.63 | 26.69 | 61,907 | -0.32(-1.19%) |
Feb 22, 2022 | 27.32 | 27.32 | 26.95 | 27.01 | 54,524 | -0.28(-1.04%) |
Feb 18, 2022 | 27.30 | 0 | +0.17(+0.64%) | |||
Feb 17, 2022 | 27.35 | 27.60 | 26.99 | 27.12 | 47,498 | -0.48(-1.73%) |
Feb 16, 2022 | 27.49 | 27.96 | 27.40 | 27.60 | 30,610 | -0.10(-0.36%) |
Feb 15, 2022 | 27.32 | 27.78 | 27.20 | 27.70 | 71,520 | +0.67(+2.48%) |
Feb 14, 2022 | 27.31 | 27.66 | 26.88 | 27.03 | 93,275 | -0.30(-1.11%) |
Feb 11, 2022 | 27.38 | 27.70 | 27.19 | 27.34 | 73,707 | -0.09(-0.33%) |
Feb 10, 2022 | 27.61 | 27.86 | 27.18 | 27.43 | 98,185 | -0.21(-0.76%) |
Feb 09, 2022 | 28.23 | 28.23 | 27.56 | 27.64 | 77,345 | -0.52(-1.86%) |
Feb 08, 2022 | 27.76 | 28.24 | 27.76 | 28.16 | 59,649 | +0.53(+1.93%) |
Feb 07, 2022 | 27.60 | 27.78 | 27.35 | 27.63 | 84,687 | -0.03(-0.10%) |
Feb 04, 2022 | 27.78 | 27.78 | 26.89 | 27.66 | 124,908 | +0.03(+0.10%) |
Feb 03, 2022 | 27.47 | 27.63 | 84,736 | +0.17(+0.63%) | ||
Feb 02, 2022 | 27.55 | 27.85 | 27.01 | 27.46 | 74,921 | -0.21(-0.76%) |
Feb 01, 2022 | 27.57 | 27.73 | 26.93 | 27.67 | 106,566 | +0.20(+0.73%) |
Jan 31, 2022 | 27.06 | 27.47 | 27.47 | 124,161 | +0.10(+0.37%) | |
Jan 28, 2022 | 27.08 | 27.37 | 26.70 | 27.37 | 226,403 | +0.47(+1.76%) |
Jan 27, 2022 | 27.71 | 28.20 | 26.55 | 26.89 | 129,230 | -1.01(-3.63%) |
Jan 26, 2022 | 28.14 | 28.65 | 27.38 | 27.90 | 79,167 | -0.27(-0.97%) |
Jan 25, 2022 | 27.72 | 28.40 | 27.31 | 28.18 | 72,208 | +0.16(+0.55%) |
Jan 24, 2022 | 27.23 | 28.09 | 27.21 | 28.02 | 136,014 | +0.49(+1.79%) |
Jan 21, 2022 | 27.16 | 28.00 | 27.16 | 27.53 | 125,606 | +0.10(+0.37%) |
Jan 20, 2022 | 27.91 | 28.51 | 27.41 | 27.43 | 75,692 | -0.58(-2.08%) |
Jan 19, 2022 | 28.59 | 29.11 | 27.87 | 28.01 | 85,976 | -0.46(-1.60%) |
Jan 18, 2022 | 28.55 | 28.74 | 28.27 | 28.47 | 85,353 | -0.15(-0.54%) |
Jan 14, 2022 | 28.62 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 28.30 | 28.80 | 28.30 | 28.52 | 70,959 | +0.19(+0.68%) |
Jan 12, 2022 | 28.39 | 28.64 | 28.08 | 28.33 | 68,661 | -0.03(-0.10%) |
Jan 11, 2022 | 28.55 | 28.55 | 27.99 | 28.36 | 68,637 | -0.05(-0.19%) |
Jan 10, 2022 | 28.65 | 28.75 | 28.20 | 28.41 | 67,701 | -0.19(-0.67%) |
Jan 07, 2022 | 28.62 | 28.78 | 27.87 | 28.61 | 70,325 | -0.03(-0.10%) |
Jan 06, 2022 | 28.15 | 28.60 | 28.09 | 28.63 | 41,514 | +0.77(+2.75%) |
Jan 05, 2022 | 28.13 | 28.36 | 27.86 | 27.87 | 58,570 | -0.15(-0.55%) |
Jan 04, 2022 | 27.76 | 28.33 | 27.76 | 28.02 | 88,910 | +0.42(+1.52%) |
Jan 03, 2022 | 27.51 | 28.04 | 27.38 | 27.60 | 92,084 | +0.33(+1.20%) |
Dec 31, 2021 | 27.40 | 27.49 | 27.19 | 27.27 | 36,665 | -0.13(-0.47%) |
Dec 30, 2021 | 27.52 | 27.77 | 27.31 | 27.40 | 62,633 | +0.00(+0.00%) |
Dec 29, 2021 | 27.47 | 27.68 | 27.27 | 27.40 | 36,456 | -0.08(-0.30%) |
Dec 28, 2021 | 27.35 | 27.73 | 26.82 | 27.48 | 44,762 | +0.06(+0.23%) |
Dec 27, 2021 | 27.19 | 27.60 | 26.82 | 27.42 | 72,117 | +0.31(+1.14%) |
Dec 23, 2021 | 27.07 | 27.37 | 26.58 | 27.11 | 60,222 | +0.26(+0.95%) |
Dec 22, 2021 | 26.35 | 26.87 | 26.32 | 26.85 | 59,198 | +0.34(+1.27%) |
Dec 21, 2021 | 26.08 | 26.55 | 26.08 | 26.52 | 51,293 | +0.76(+2.94%) |
Dec 20, 2021 | 25.93 | 26.06 | 25.32 | 25.76 | 90,535 | -0.56(-2.11%) |
Dec 17, 2021 | 26.28 | 26.54 | 25.42 | 26.32 | 239,392 | +0.02(+0.07%) |
Dec 16, 2021 | 26.14 | 26.59 | 26.08 | 26.30 | 107,777 | +0.46(+1.80%) |
Dec 15, 2021 | 26.05 | 26.38 | 25.52 | 25.83 | 139,741 | -0.01(-0.04%) |
Dec 14, 2021 | 25.83 | 26.50 | 25.49 | 25.84 | 101,271 | +0.04(+0.14%) |
Dec 13, 2021 | 26.04 | 26.08 | 25.62 | 25.81 | 109,105 | -0.41(-1.56%) |
Dec 10, 2021 | 26.39 | 26.61 | 25.86 | 26.22 | 69,118 | +0.01(+0.03%) |
Dec 09, 2021 | 26.05 | 26.22 | 25.95 | 26.21 | 61,798 | -0.07(-0.28%) |
Dec 08, 2021 | 26.31 | 26.35 | 25.99 | 26.28 | 69,297 | -0.01(-0.03%) |
Dec 07, 2021 | 26.15 | 26.44 | 26.15 | 26.29 | 116,392 | +0.36(+1.37%) |
Dec 06, 2021 | 25.86 | 26.29 | 25.65 | 25.93 | 79,591 | +0.50(+1.97%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.28 | 25.43 | 51,514 | -0.47(-1.83%) |
Dec 02, 2021 | 25.40 | 26.09 | 25.20 | 25.91 | 101,150 | +0.89(+3.57%) |