Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.61 | 25.84 | 25.58 | 25.67 | 14,901 | -0.25(-0.95%) |
Feb 25, 2022 | 25.69 | 26.00 | 25.66 | 25.92 | 21,799 | +0.49(+1.94%) |
Feb 24, 2022 | 25.04 | 25.43 | 24.82 | 25.42 | 19,312 | -0.19(-0.74%) |
Feb 23, 2022 | 25.95 | 25.95 | 25.55 | 25.61 | 7,968 | -0.12(-0.48%) |
Feb 22, 2022 | 25.74 | 25.87 | 25.63 | 25.74 | 20,217 | -0.24(-0.91%) |
Feb 18, 2022 | 25.97 | 0 | -0.09(-0.33%) | |||
Feb 17, 2022 | 26.21 | 26.25 | 26.06 | 26.06 | 17,384 | -0.29(-1.12%) |
Feb 16, 2022 | 26.15 | 26.36 | 26.11 | 26.35 | 11,348 | +0.36(+1.39%) |
Feb 15, 2022 | 25.87 | 26.01 | 25.83 | 25.99 | 18,674 | +0.31(+1.22%) |
Feb 14, 2022 | 25.73 | 25.75 | 25.57 | 25.68 | 18,568 | -0.06(-0.22%) |
Feb 11, 2022 | 26.04 | 26.10 | 25.74 | 25.74 | 17,322 | -0.35(-1.35%) |
Feb 10, 2022 | 26.06 | 26.43 | 26.05 | 26.09 | 22,160 | -0.07(-0.25%) |
Feb 09, 2022 | 26.06 | 26.21 | 26.06 | 26.15 | 15,961 | +0.41(+1.59%) |
Feb 08, 2022 | 25.69 | 25.77 | 25.68 | 25.74 | 31,469 | -0.13(-0.51%) |
Feb 07, 2022 | 25.90 | 25.95 | 25.79 | 25.88 | 11,262 | -0.08(-0.29%) |
Feb 04, 2022 | 26.05 | 26.05 | 25.85 | 25.95 | 6,056 | -0.21(-0.80%) |
Feb 03, 2022 | 26.32 | 26.16 | 26.16 | 17,118 | -0.15(-0.58%) | |
Feb 02, 2022 | 26.35 | 26.38 | 26.30 | 26.32 | 46,216 | +0.16(+0.62%) |
Feb 01, 2022 | 26.15 | 26.22 | 25.97 | 26.15 | 13,385 | -0.06(-0.22%) |
Jan 31, 2022 | 25.88 | 26.27 | 26.21 | 13,439 | +0.41(+1.58%) | |
Jan 28, 2022 | 25.62 | 25.93 | 25.58 | 25.80 | 31,529 | +0.07(+0.26%) |
Jan 27, 2022 | 25.93 | 26.03 | 25.74 | 25.74 | 65,798 | -0.08(-0.29%) |
Jan 26, 2022 | 26.13 | 26.19 | 25.81 | 25.81 | 36,371 | +0.04(+0.15%) |
Jan 25, 2022 | 25.72 | 25.91 | 25.62 | 25.77 | 46,438 | -0.05(-0.18%) |
Jan 24, 2022 | 25.79 | 25.93 | 25.36 | 25.82 | 49,937 | -0.17(-0.66%) |
Jan 21, 2022 | 26.21 | 26.21 | 25.98 | 25.99 | 10,807 | -0.04(-0.15%) |
Jan 20, 2022 | 26.29 | 26.41 | 26.01 | 26.03 | 31,281 | -0.33(-1.24%) |
Jan 19, 2022 | 26.43 | 26.51 | 26.32 | 26.36 | 122,586 | -0.02(-0.09%) |
Jan 18, 2022 | 26.25 | 26.38 | 26.22 | 26.38 | 14,913 | -0.24(-0.89%) |
Jan 14, 2022 | 26.62 | 0 | -0.07(-0.25%) | |||
Jan 13, 2022 | 26.94 | 26.94 | 26.67 | 26.69 | 164,223 | -0.14(-0.53%) |
Jan 12, 2022 | 26.67 | 26.88 | 26.65 | 26.83 | 45,503 | +0.19(+0.71%) |
Jan 11, 2022 | 26.46 | 26.64 | 26.37 | 26.64 | 72,840 | +0.07(+0.25%) |
Jan 10, 2022 | 26.40 | 26.57 | 26.32 | 26.57 | 51,321 | -0.09(-0.34%) |
Jan 07, 2022 | 26.57 | 26.72 | 26.52 | 26.66 | 29,237 | -0.06(-0.23%) |
Jan 06, 2022 | 26.69 | 26.82 | 26.67 | 26.72 | 32,963 | -0.01(-0.04%) |
Jan 05, 2022 | 27.15 | 27.28 | 26.70 | 26.73 | 794,511 | -0.40(-1.47%) |
Jan 04, 2022 | 27.13 | 27.17 | 27.02 | 27.13 | 14,141 | +0.06(+0.21%) |
Jan 03, 2022 | 27.06 | 27.13 | 27.00 | 27.08 | 21,663 | -0.02(-0.07%) |
Dec 31, 2021 | 26.95 | 27.13 | 26.95 | 27.09 | 15,053 | +0.03(+0.11%) |
Dec 30, 2021 | 27.00 | 27.17 | 27.00 | 27.07 | 15,336 | +0.07(+0.25%) |
Dec 29, 2021 | 26.89 | 27.00 | 26.89 | 27.00 | 15,571 | +0.10(+0.39%) |
Dec 28, 2021 | 26.86 | 26.93 | 26.77 | 26.89 | 17,790 | +0.10(+0.35%) |
Dec 27, 2021 | 26.55 | 26.80 | 26.55 | 26.80 | 21,564 | +0.28(+1.04%) |
Dec 23, 2021 | 26.39 | 26.54 | 26.35 | 26.52 | 23,879 | +0.09(+0.36%) |
Dec 22, 2021 | 26.31 | 26.45 | 26.22 | 26.43 | 55,494 | +0.15(+0.58%) |
Dec 21, 2021 | 26.26 | 26.39 | 26.20 | 26.28 | 87,965 | +0.14(+0.55%) |
Dec 20, 2021 | 26.20 | 26.23 | 26.05 | 26.13 | 30,042 | -0.34(-1.29%) |
Dec 17, 2021 | 26.45 | 26.60 | 26.40 | 26.48 | 16,286 | +0.03(+0.11%) |
Dec 16, 2021 | 26.57 | 26.57 | 26.33 | 26.45 | 15,577 | -0.05(-0.18%) |
Dec 15, 2021 | 26.37 | 26.54 | 26.28 | 26.50 | 30,246 | +0.12(+0.47%) |
Dec 14, 2021 | 26.48 | 26.54 | 26.24 | 26.37 | 34,073 | -0.14(-0.54%) |
Dec 13, 2021 | 26.62 | 26.62 | 26.42 | 26.51 | 22,339 | -0.26(-0.98%) |
Dec 10, 2021 | 26.83 | 26.83 | 26.73 | 26.78 | 16,906 | +0.06(+0.21%) |
Dec 09, 2021 | 26.85 | 26.85 | 26.72 | 26.72 | 11,038 | -0.07(-0.25%) |
Dec 08, 2021 | 26.80 | 26.86 | 26.74 | 26.79 | 27,177 | -0.06(-0.21%) |
Dec 07, 2021 | 26.81 | 26.91 | 26.79 | 26.84 | 333,350 | +0.25(+0.92%) |
Dec 06, 2021 | 26.50 | 26.69 | 26.35 | 26.60 | 11,229 | +0.11(+0.43%) |
Dec 03, 2021 | 26.51 | 26.51 | 26.29 | 26.48 | 31,067 | +0.12(+0.47%) |
Dec 02, 2021 | 26.25 | 26.51 | 26.25 | 26.36 | 15,259 | +0.28(+1.09%) |