Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.39 | 26.48 | 26.39 | 26.48 | 493 | +0.01(+0.03%) |
Feb 25, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 179 | +0.66(+2.54%) |
Feb 24, 2022 | 25.19 | 25.81 | 25.19 | 25.81 | 444 | +0.02(+0.07%) |
Feb 23, 2022 | 26.08 | 26.08 | 25.80 | 25.80 | 692 | -0.33(-1.26%) |
Feb 22, 2022 | 26.32 | 26.32 | 26.12 | 26.12 | 3,308 | -0.18(-0.69%) |
Feb 18, 2022 | 26.31 | 0 | -0.12(-0.47%) | |||
Feb 17, 2022 | 26.45 | 26.55 | 26.43 | 26.43 | 852 | -0.28(-1.06%) |
Feb 16, 2022 | 26.51 | 26.71 | 26.46 | 26.71 | 508 | +0.06(+0.22%) |
Feb 15, 2022 | 26.62 | 26.65 | 26.62 | 26.65 | 318 | +0.39(+1.47%) |
Feb 14, 2022 | 26.32 | 26.32 | 26.27 | 26.27 | 335 | -0.09(-0.36%) |
Feb 11, 2022 | 26.48 | 26.48 | 26.15 | 26.36 | 754 | +0.04(+0.13%) |
Feb 10, 2022 | 26.66 | 26.70 | 26.33 | 26.33 | 1,566 | -0.30(-1.11%) |
Feb 09, 2022 | 26.84 | 26.84 | 26.61 | 26.62 | 1,117 | -0.14(-0.53%) |
Feb 08, 2022 | 26.76 | 26.77 | 26.76 | 26.77 | 1,268 | +0.54(+2.06%) |
Feb 07, 2022 | 26.20 | 26.23 | 26.20 | 26.23 | 343 | +0.00(+0.01%) |
Feb 04, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | -0.06(-0.21%) |
Feb 03, 2022 | 26.57 | 26.23 | 26.28 | 1,507 | -0.25(-0.93%) | |
Feb 02, 2022 | 26.68 | 26.70 | 26.42 | 26.52 | 2,233 | -0.08(-0.31%) |
Feb 01, 2022 | 26.60 | 26.61 | 26.49 | 26.61 | 554 | +0.05(+0.18%) |
Jan 31, 2022 | 26.11 | 26.56 | 26.56 | 308 | +0.32(+1.23%) | |
Jan 28, 2022 | 25.91 | 26.24 | 25.83 | 26.24 | 746 | +0.17(+0.66%) |
Jan 27, 2022 | 26.66 | 26.66 | 25.95 | 26.06 | 7,462 | -0.24(-0.91%) |
Jan 26, 2022 | 26.09 | 26.30 | 26.30 | 26.30 | 3,255 | -0.36(-1.36%) |
Jan 25, 2022 | 26.31 | 26.67 | 26.31 | 26.67 | 322 | -0.15(-0.55%) |
Jan 24, 2022 | 26.24 | 26.81 | 26.24 | 26.81 | 378 | +0.30(+1.12%) |
Jan 21, 2022 | 26.54 | 26.68 | 26.52 | 26.52 | 1,800 | -0.05(-0.17%) |
Jan 20, 2022 | 27.23 | 27.23 | 26.56 | 26.56 | 3,604 | -0.47(-1.75%) |
Jan 19, 2022 | 27.08 | 27.37 | 27.04 | 27.04 | 4,611 | -0.30(-1.10%) |
Jan 18, 2022 | 27.33 | 27.34 | 27.26 | 27.34 | 578 | -0.43(-1.55%) |
Jan 14, 2022 | 27.77 | 0 | -0.06(-0.21%) | |||
Jan 13, 2022 | 28.18 | 28.18 | 27.80 | 27.83 | 942 | +0.03(+0.12%) |
Jan 12, 2022 | 27.85 | 27.85 | 27.65 | 27.79 | 1,685 | -0.16(-0.58%) |
Jan 11, 2022 | 27.76 | 27.96 | 27.63 | 27.96 | 8,600 | -0.04(-0.13%) |
Jan 10, 2022 | 27.88 | 28.04 | 27.88 | 27.99 | 611 | -0.16(-0.56%) |
Jan 07, 2022 | 28.14 | 28.15 | 28.05 | 28.15 | 1,394 | -0.14(-0.49%) |
Jan 06, 2022 | 28.32 | 28.54 | 28.27 | 28.29 | 66,453 | +0.16(+0.57%) |
Jan 05, 2022 | 28.34 | 28.34 | 28.13 | 28.13 | 2,254 | -0.35(-1.23%) |
Jan 04, 2022 | 28.62 | 28.62 | 28.48 | 28.48 | 246 | +0.13(+0.47%) |
Jan 03, 2022 | 28.57 | 28.57 | 28.24 | 28.35 | 1,801 | +0.22(+0.78%) |
Dec 31, 2021 | 28.27 | 28.78 | 28.13 | 28.13 | 19,499 | -0.07(-0.24%) |
Dec 30, 2021 | 28.51 | 28.51 | 28.20 | 28.20 | 460 | -0.05(-0.19%) |
Dec 29, 2021 | 28.26 | 28.28 | 28.20 | 28.25 | 956 | +0.06(+0.22%) |
Dec 28, 2021 | 28.13 | 28.22 | 28.13 | 28.19 | 221 | +0.06(+0.21%) |
Dec 27, 2021 | 27.99 | 28.13 | 27.99 | 28.13 | 1,504 | +0.38(+1.37%) |
Dec 23, 2021 | 27.89 | 27.89 | 27.75 | 27.75 | 1,614 | +0.13(+0.48%) |
Dec 22, 2021 | 27.48 | 27.71 | 27.48 | 27.61 | 1,020 | +0.25(+0.90%) |
Dec 21, 2021 | 27.34 | 27.41 | 27.30 | 27.37 | 1,339 | +0.42(+1.56%) |
Dec 20, 2021 | 26.63 | 26.95 | 26.53 | 26.95 | 3,075 | -0.65(-2.37%) |
Dec 17, 2021 | 27.41 | 27.60 | 27.28 | 27.60 | 832 | +0.23(+0.85%) |
Dec 16, 2021 | 27.75 | 27.75 | 27.37 | 27.37 | 5,016 | +0.02(+0.09%) |
Dec 15, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 36 | +0.23(+0.86%) |
Dec 14, 2021 | 27.17 | 27.17 | 27.11 | 27.11 | 163 | +0.01(+0.03%) |
Dec 13, 2021 | 27.04 | 27.11 | 27.04 | 27.11 | 1,608 | -0.13(-0.46%) |
Dec 10, 2021 | 27.19 | 27.23 | 27.19 | 27.23 | 18,840 | +0.12(+0.43%) |
Dec 09, 2021 | 27.24 | 27.26 | 27.12 | 27.12 | 794 | -0.27(-1.00%) |
Dec 08, 2021 | 27.41 | 27.41 | 27.33 | 27.39 | 760 | +0.10(+0.37%) |
Dec 07, 2021 | 27.29 | 27.29 | 27.29 | 27.29 | 123 | -0.01(-0.04%) |
Dec 06, 2021 | 27.41 | 27.41 | 27.30 | 27.30 | 492 | +0.70(+2.63%) |
Dec 03, 2021 | 26.76 | 26.76 | 26.60 | 26.60 | 1,786 | -0.16(-0.61%) |
Dec 02, 2021 | 26.76 | 26.76 | 26.76 | 26.76 | 9 | +0.69(+2.66%) |