Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.64 | 25.43 | 24.63 | 24.70 | 116,679 | -0.43(-1.71%) |
Feb 25, 2022 | 25.57 | 25.28 | 24.99 | 25.13 | 49,062 | -0.12(-0.48%) |
Feb 24, 2022 | 24.69 | 25.36 | 24.66 | 25.25 | 75,642 | +0.15(+0.60%) |
Feb 23, 2022 | 25.78 | 25.91 | 25.09 | 25.10 | 50,558 | -0.48(-1.88%) |
Feb 22, 2022 | 25.62 | 25.86 | 25.47 | 25.58 | 58,345 | -0.15(-0.58%) |
Feb 18, 2022 | 25.73 | 0 | -0.04(-0.16%) | |||
Feb 17, 2022 | 25.78 | 25.97 | 25.69 | 25.77 | 60,091 | -0.24(-0.92%) |
Feb 16, 2022 | 25.81 | 26.16 | 25.69 | 26.01 | 53,364 | +0.22(+0.85%) |
Feb 15, 2022 | 25.72 | 26.25 | 25.71 | 25.79 | 50,628 | +0.28(+1.10%) |
Feb 14, 2022 | 25.70 | 26.25 | 25.50 | 25.51 | 49,451 | -0.11(-0.43%) |
Feb 11, 2022 | 25.56 | 26.17 | 25.41 | 25.62 | 60,220 | -0.06(-0.23%) |
Feb 10, 2022 | 25.37 | 26.04 | 25.37 | 25.68 | 127,924 | -0.02(-0.08%) |
Feb 09, 2022 | 25.77 | 25.97 | 25.46 | 25.70 | 62,569 | -0.08(-0.31%) |
Feb 08, 2022 | 25.67 | 25.93 | 25.57 | 25.78 | 58,203 | +0.15(+0.59%) |
Feb 07, 2022 | 25.32 | 25.84 | 25.29 | 25.63 | 44,169 | +0.19(+0.75%) |
Feb 04, 2022 | 25.26 | 25.64 | 25.02 | 25.44 | 48,591 | +0.01(+0.04%) |
Feb 03, 2022 | 25.73 | 25.43 | 55,957 | -0.51(-1.97%) | ||
Feb 02, 2022 | 26.04 | 26.75 | 25.89 | 25.94 | 73,620 | -0.24(-0.92%) |
Feb 01, 2022 | 26.98 | 26.98 | 25.86 | 26.18 | 161,986 | -0.82(-3.04%) |
Jan 31, 2022 | 26.11 | 27.17 | 27.00 | 105,665 | +0.68(+2.58%) | |
Jan 28, 2022 | 25.67 | 26.36 | 25.44 | 26.32 | 59,852 | +0.65(+2.53%) |
Jan 27, 2022 | 25.72 | 26.07 | 25.61 | 25.67 | 60,069 | -0.04(-0.16%) |
Jan 26, 2022 | 26.05 | 26.60 | 25.39 | 25.71 | 116,644 | -0.16(-0.62%) |
Jan 25, 2022 | 26.25 | 26.52 | 25.30 | 25.87 | 92,716 | -0.56(-2.12%) |
Jan 24, 2022 | 25.41 | 26.49 | 25.25 | 26.43 | 158,518 | +0.86(+3.36%) |
Jan 21, 2022 | 25.33 | 26.15 | 25.24 | 25.57 | 127,966 | +0.04(+0.16%) |
Jan 20, 2022 | 25.76 | 26.60 | 25.48 | 25.53 | 70,524 | -0.23(-0.89%) |
Jan 19, 2022 | 25.98 | 26.74 | 25.65 | 25.76 | 66,144 | -0.21(-0.81%) |
Jan 18, 2022 | 26.41 | 26.64 | 25.90 | 25.97 | 92,720 | -0.69(-2.59%) |
Jan 14, 2022 | 26.66 | 0 | +0.05(+0.19%) | |||
Jan 13, 2022 | 27.02 | 27.27 | 26.57 | 26.61 | 113,331 | -0.29(-1.08%) |
Jan 12, 2022 | 27.50 | 27.52 | 26.83 | 26.90 | 66,482 | -0.39(-1.43%) |
Jan 11, 2022 | 27.47 | 27.62 | 27.04 | 27.29 | 70,520 | -0.15(-0.55%) |
Jan 10, 2022 | 27.36 | 27.48 | 27.09 | 27.44 | 57,101 | -0.05(-0.18%) |
Jan 07, 2022 | 27.79 | 27.79 | 27.40 | 27.49 | 30,584 | -0.30(-1.08%) |
Jan 06, 2022 | 27.36 | 28.20 | 27.25 | 27.79 | 46,352 | +0.37(+1.35%) |
Jan 05, 2022 | 27.76 | 27.83 | 27.24 | 27.42 | 69,748 | -0.34(-1.22%) |
Jan 04, 2022 | 28.24 | 28.67 | 27.68 | 27.76 | 38,496 | -0.47(-1.66%) |
Jan 03, 2022 | 28.07 | 28.58 | 27.94 | 28.23 | 32,997 | +0.13(+0.46%) |
Dec 31, 2021 | 28.32 | 28.81 | 28.00 | 28.10 | 49,792 | -0.09(-0.32%) |
Dec 30, 2021 | 27.59 | 28.33 | 27.59 | 28.19 | 59,494 | +0.52(+1.88%) |
Dec 29, 2021 | 27.80 | 27.91 | 27.55 | 27.67 | 31,522 | -0.09(-0.32%) |
Dec 28, 2021 | 27.92 | 28.33 | 27.66 | 27.76 | 50,185 | -0.30(-1.07%) |
Dec 27, 2021 | 28.23 | 28.25 | 27.85 | 28.06 | 34,713 | -0.15(-0.53%) |
Dec 23, 2021 | 28.08 | 28.41 | 28.08 | 28.21 | 55,158 | +0.33(+1.18%) |
Dec 22, 2021 | 27.80 | 28.18 | 27.72 | 27.88 | 54,786 | -0.01(-0.04%) |
Dec 21, 2021 | 27.55 | 28.20 | 27.55 | 27.89 | 50,708 | +0.48(+1.75%) |
Dec 20, 2021 | 27.16 | 27.68 | 26.94 | 27.41 | 132,674 | -0.15(-0.54%) |
Dec 17, 2021 | 27.56 | 28.05 | 27.31 | 27.56 | 184,912 | +0.06(+0.22%) |
Dec 16, 2021 | 27.89 | 27.99 | 27.35 | 27.50 | 92,361 | -0.27(-0.97%) |
Dec 15, 2021 | 27.45 | 27.90 | 27.22 | 27.77 | 115,268 | +0.21(+0.76%) |
Dec 14, 2021 | 27.32 | 27.89 | 27.32 | 27.56 | 72,072 | +0.01(+0.04%) |
Dec 13, 2021 | 27.86 | 28.24 | 27.00 | 27.55 | 142,347 | -0.41(-1.47%) |
Dec 10, 2021 | 28.06 | 28.24 | 27.80 | 27.96 | 52,400 | -0.07(-0.25%) |
Dec 09, 2021 | 27.72 | 28.29 | 27.50 | 28.03 | 79,884 | -0.03(-0.11%) |
Dec 08, 2021 | 27.85 | 28.25 | 27.55 | 28.06 | 67,042 | +0.16(+0.57%) |
Dec 07, 2021 | 28.13 | 28.25 | 27.77 | 27.90 | 77,693 | +0.01(+0.04%) |
Dec 06, 2021 | 28.02 | 28.25 | 27.71 | 27.89 | 93,229 | +0.23(+0.83%) |
Dec 03, 2021 | 28.16 | 28.16 | 27.33 | 27.66 | 100,284 | -0.32(-1.14%) |
Dec 02, 2021 | 27.29 | 28.20 | 27.29 | 27.98 | 184,668 | +0.89(+3.29%) |