Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.59 | 26.68 | 26.50 | 26.68 | 12,496 | -0.05(-0.19%) |
Feb 25, 2022 | 26.41 | 26.75 | 26.46 | 26.73 | 16,409 | +0.40(+1.52%) |
Feb 24, 2022 | 25.78 | 26.33 | 25.78 | 26.33 | 9,040 | +0.27(+1.04%) |
Feb 23, 2022 | 26.41 | 26.43 | 26.06 | 26.06 | 26,826 | -0.29(-1.10%) |
Feb 22, 2022 | 26.55 | 26.55 | 26.33 | 26.35 | 13,709 | -0.20(-0.75%) |
Feb 18, 2022 | 26.55 | 0 | -0.17(-0.64%) | |||
Feb 17, 2022 | 26.86 | 26.92 | 26.71 | 26.72 | 7,165 | -0.40(-1.49%) |
Feb 16, 2022 | 26.97 | 27.15 | 26.94 | 27.13 | 26,387 | +0.07(+0.26%) |
Feb 15, 2022 | 27.02 | 27.11 | 26.98 | 27.06 | 27,526 | +0.26(+0.96%) |
Feb 14, 2022 | 26.78 | 26.92 | 26.66 | 26.80 | 13,178 | -0.11(-0.40%) |
Feb 11, 2022 | 27.23 | 27.29 | 26.86 | 26.91 | 9,148 | -0.33(-1.23%) |
Feb 10, 2022 | 27.49 | 27.54 | 27.21 | 27.24 | 16,842 | -0.28(-1.02%) |
Feb 09, 2022 | 27.50 | 27.56 | 27.49 | 27.52 | 6,108 | +0.23(+0.85%) |
Feb 08, 2022 | 27.13 | 27.30 | 27.08 | 27.29 | 55,830 | +0.22(+0.81%) |
Feb 07, 2022 | 27.21 | 27.26 | 27.07 | 27.07 | 17,708 | -0.08(-0.29%) |
Feb 04, 2022 | 27.23 | 27.31 | 27.00 | 27.15 | 34,907 | +0.00(+0.00%) |
Feb 03, 2022 | 27.38 | 27.15 | 27.15 | 6,186 | -0.46(-1.68%) | |
Feb 02, 2022 | 27.47 | 27.64 | 27.47 | 27.61 | 7,648 | +0.21(+0.78%) |
Feb 01, 2022 | 27.37 | 27.46 | 27.24 | 27.40 | 26,621 | +0.11(+0.40%) |
Jan 31, 2022 | 26.90 | 27.34 | 27.29 | 60,884 | +0.37(+1.37%) | |
Jan 28, 2022 | 26.40 | 26.94 | 26.38 | 26.92 | 73,224 | +0.44(+1.64%) |
Jan 27, 2022 | 26.86 | 26.96 | 26.45 | 26.48 | 11,136 | -0.10(-0.36%) |
Jan 26, 2022 | 26.88 | 26.98 | 26.58 | 26.58 | 22,876 | +0.01(+0.04%) |
Jan 25, 2022 | 26.29 | 26.73 | 26.29 | 26.57 | 16,365 | -0.24(-0.90%) |
Jan 24, 2022 | 26.52 | 26.87 | 26.13 | 26.81 | 136,757 | +0.01(+0.04%) |
Jan 21, 2022 | 27.13 | 27.18 | 26.80 | 26.80 | 13,380 | -0.43(-1.58%) |
Jan 20, 2022 | 27.51 | 27.65 | 27.23 | 27.23 | 65,528 | -0.09(-0.33%) |
Jan 19, 2022 | 27.63 | 27.63 | 27.32 | 27.32 | 24,026 | -0.19(-0.69%) |
Jan 18, 2022 | 27.84 | 27.84 | 27.46 | 27.51 | 26,234 | -0.33(-1.17%) |
Jan 14, 2022 | 27.84 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 28.14 | 28.14 | 27.81 | 27.81 | 20,067 | -0.29(-1.02%) |
Jan 12, 2022 | 28.03 | 28.12 | 28.03 | 28.10 | 21,552 | +0.08(+0.28%) |
Jan 11, 2022 | 27.88 | 28.03 | 27.73 | 28.02 | 36,029 | +0.23(+0.84%) |
Jan 10, 2022 | 27.64 | 27.79 | 27.55 | 27.79 | 9,943 | -0.10(-0.37%) |
Jan 07, 2022 | 27.95 | 27.95 | 27.80 | 27.89 | 7,945 | -0.05(-0.16%) |
Jan 06, 2022 | 27.92 | 28.00 | 27.80 | 27.94 | 21,538 | -0.02(-0.06%) |
Jan 05, 2022 | 28.25 | 28.29 | 27.95 | 27.95 | 640,372 | -0.32(-1.13%) |
Jan 04, 2022 | 28.36 | 28.37 | 28.17 | 28.27 | 64,847 | -0.02(-0.06%) |
Jan 03, 2022 | 28.30 | 28.36 | 28.13 | 28.29 | 133,805 | +0.08(+0.27%) |
Dec 31, 2021 | 28.21 | 28.25 | 28.19 | 28.21 | 51,612 | -0.03(-0.11%) |
Dec 30, 2021 | 28.25 | 28.25 | 28.24 | 28.24 | 32,602 | -0.01(-0.02%) |
Dec 29, 2021 | 28.19 | 28.26 | 28.19 | 28.25 | 5,845 | +0.01(+0.02%) |
Dec 28, 2021 | 28.23 | 28.25 | 28.23 | 28.24 | 6,144 | +0.00(+0.00%) |
Dec 27, 2021 | 28.04 | 28.26 | 28.04 | 28.24 | 3,352 | +0.03(+0.11%) |
Dec 23, 2021 | 28.19 | 28.26 | 28.17 | 28.21 | 3,645 | +0.01(+0.02%) |
Dec 22, 2021 | 28.24 | 28.25 | 28.16 | 28.20 | 3,144 | -0.03(-0.09%) |
Dec 21, 2021 | 28.14 | 28.23 | 28.14 | 28.23 | 26,929 | +0.07(+0.27%) |
Dec 20, 2021 | 28.18 | 28.19 | 28.14 | 28.16 | 2,432 | -0.02(-0.09%) |
Dec 17, 2021 | 28.15 | 28.21 | 28.12 | 28.18 | 3,780 | +0.00(+0.00%) |
Dec 16, 2021 | 28.16 | 28.21 | 28.15 | 28.18 | 13,461 | -0.00(-0.02%) |
Dec 15, 2021 | 28.19 | 28.18 | 28.04 | 28.18 | 2,859 | +0.00(+0.01%) |
Dec 14, 2021 | 28.18 | 28.20 | 28.12 | 28.18 | 8,281 | +0.01(+0.03%) |
Dec 13, 2021 | 28.21 | 28.21 | 28.13 | 28.18 | 5,014 | +0.00(+0.02%) |
Dec 10, 2021 | 28.20 | 28.20 | 28.13 | 28.17 | 4,109 | +0.02(+0.07%) |
Dec 09, 2021 | 28.19 | 28.20 | 28.15 | 28.15 | 4,098 | -0.01(-0.04%) |
Dec 08, 2021 | 28.13 | 28.19 | 28.09 | 28.16 | 5,924 | +0.03(+0.11%) |
Dec 07, 2021 | 28.06 | 28.17 | 28.06 | 28.13 | 5,779 | +0.10(+0.37%) |
Dec 06, 2021 | 27.96 | 28.06 | 27.96 | 28.02 | 19,033 | +0.12(+0.44%) |
Dec 03, 2021 | 28.01 | 28.01 | 27.86 | 27.90 | 6,135 | -0.06(-0.21%) |
Dec 02, 2021 | 27.95 | 28.00 | 27.92 | 27.96 | 3,613 | +0.04(+0.15%) |