Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.57 | 26.78 | 26.43 | 26.66 | 14,289 | -0.18(-0.66%) |
Feb 25, 2022 | 26.87 | 26.90 | 26.70 | 26.84 | 47,277 | +0.48(+1.82%) |
Feb 24, 2022 | 26.74 | 26.74 | 26.03 | 26.36 | 31,343 | -0.35(-1.32%) |
Feb 23, 2022 | 27.12 | 27.12 | 26.69 | 26.71 | 6,297 | +0.09(+0.34%) |
Feb 22, 2022 | 26.98 | 26.98 | 26.45 | 26.62 | 184,248 | -0.54(-1.98%) |
Feb 18, 2022 | 27.16 | 0 | -0.08(-0.28%) | |||
Feb 17, 2022 | 27.37 | 27.40 | 27.18 | 27.24 | 26,824 | -0.21(-0.78%) |
Feb 16, 2022 | 27.48 | 27.58 | 27.37 | 27.45 | 53,905 | -0.02(-0.07%) |
Feb 15, 2022 | 27.48 | 27.52 | 27.38 | 27.47 | 31,071 | +0.17(+0.64%) |
Feb 14, 2022 | 27.47 | 27.47 | 27.14 | 27.30 | 24,376 | -0.16(-0.60%) |
Feb 11, 2022 | 27.46 | 27.58 | 27.28 | 27.46 | 140,996 | +0.09(+0.33%) |
Feb 10, 2022 | 27.52 | 27.64 | 27.37 | 27.37 | 210,233 | -0.23(-0.83%) |
Feb 09, 2022 | 27.68 | 27.68 | 27.59 | 27.60 | 12,643 | +0.15(+0.54%) |
Feb 08, 2022 | 27.31 | 27.48 | 27.31 | 27.45 | 10,405 | +0.25(+0.92%) |
Feb 07, 2022 | 27.28 | 27.35 | 27.20 | 27.20 | 36,514 | +0.06(+0.24%) |
Feb 04, 2022 | 26.98 | 27.24 | 26.98 | 27.14 | 12,916 | -0.00(-0.02%) |
Feb 03, 2022 | 27.40 | 27.14 | 27.14 | 23,968 | -0.14(-0.51%) | |
Feb 02, 2022 | 27.29 | 27.36 | 27.24 | 27.28 | 37,504 | +0.07(+0.26%) |
Feb 01, 2022 | 27.31 | 27.31 | 27.16 | 27.21 | 50,224 | -0.02(-0.07%) |
Jan 31, 2022 | 27.08 | 27.26 | 27.23 | 26,046 | +0.09(+0.33%) | |
Jan 28, 2022 | 27.06 | 27.14 | 26.98 | 27.14 | 10,760 | +0.03(+0.11%) |
Jan 27, 2022 | 27.19 | 27.29 | 27.05 | 27.11 | 29,962 | +0.30(+1.12%) |
Jan 26, 2022 | 27.01 | 27.02 | 26.81 | 26.81 | 21,472 | -0.09(-0.33%) |
Jan 25, 2022 | 26.88 | 27.01 | 26.72 | 26.90 | 20,348 | +0.05(+0.17%) |
Jan 24, 2022 | 26.87 | 26.87 | 26.52 | 26.85 | 15,589 | -0.05(-0.17%) |
Jan 21, 2022 | 27.05 | 27.09 | 26.89 | 26.90 | 21,842 | -0.15(-0.55%) |
Jan 20, 2022 | 27.27 | 27.27 | 26.99 | 27.05 | 8,986 | -0.01(-0.04%) |
Jan 19, 2022 | 27.20 | 27.20 | 27.06 | 27.06 | 6,155 | -0.00(-0.01%) |
Jan 18, 2022 | 27.02 | 27.18 | 27.02 | 27.06 | 12,458 | -0.09(-0.32%) |
Jan 14, 2022 | 27.15 | 0 | +0.08(+0.30%) | |||
Jan 13, 2022 | 27.17 | 27.28 | 27.00 | 27.07 | 7,489 | +0.02(+0.09%) |
Jan 12, 2022 | 27.10 | 27.10 | 27.00 | 27.05 | 18,217 | +0.01(+0.06%) |
Jan 11, 2022 | 27.05 | 27.05 | 26.92 | 27.03 | 7,049 | +0.12(+0.46%) |
Jan 10, 2022 | 26.80 | 26.91 | 26.80 | 26.91 | 7,842 | +0.10(+0.37%) |
Jan 07, 2022 | 26.75 | 26.83 | 26.69 | 26.81 | 16,107 | +0.09(+0.33%) |
Jan 06, 2022 | 26.67 | 26.79 | 26.67 | 26.72 | 10,906 | -0.03(-0.12%) |
Jan 05, 2022 | 26.92 | 26.92 | 26.68 | 26.75 | 15,424 | -0.05(-0.18%) |
Jan 04, 2022 | 26.85 | 26.91 | 26.69 | 26.80 | 24,088 | +0.10(+0.37%) |
Jan 03, 2022 | 26.78 | 26.78 | 26.60 | 26.70 | 13,468 | +0.19(+0.72%) |
Dec 31, 2021 | 26.54 | 26.55 | 26.50 | 26.51 | 6,824 | +0.00(+0.00%) |
Dec 30, 2021 | 26.66 | 26.70 | 26.51 | 26.51 | 18,358 | -0.13(-0.48%) |
Dec 29, 2021 | 26.57 | 26.64 | 26.57 | 26.64 | 16,322 | -0.05(-0.19%) |
Dec 28, 2021 | 26.63 | 26.75 | 26.62 | 26.69 | 11,596 | +0.07(+0.26%) |
Dec 27, 2021 | 26.43 | 26.62 | 26.43 | 26.62 | 53,612 | +0.05(+0.17%) |
Dec 23, 2021 | 26.57 | 26.58 | 26.53 | 26.57 | 15,835 | +0.08(+0.32%) |
Dec 22, 2021 | 26.34 | 26.50 | 26.25 | 26.49 | 12,100 | +0.08(+0.32%) |
Dec 21, 2021 | 26.32 | 26.47 | 26.27 | 26.41 | 10,754 | +0.13(+0.48%) |
Dec 20, 2021 | 26.17 | 26.28 | 26.08 | 26.28 | 5,590 | +0.01(+0.04%) |
Dec 17, 2021 | 26.37 | 26.37 | 26.27 | 26.27 | 3,276 | -0.02(-0.06%) |
Dec 16, 2021 | 26.30 | 26.37 | 26.25 | 26.29 | 8,589 | +0.05(+0.17%) |
Dec 15, 2021 | 26.05 | 26.24 | 26.05 | 26.24 | 6,082 | +0.16(+0.61%) |
Dec 14, 2021 | 26.05 | 26.09 | 25.97 | 26.08 | 12,101 | +0.02(+0.10%) |
Dec 13, 2021 | 26.00 | 26.10 | 25.96 | 26.05 | 12,769 | -0.11(-0.40%) |
Dec 10, 2021 | 26.22 | 26.22 | 26.11 | 26.16 | 4,452 | +0.08(+0.31%) |
Dec 09, 2021 | 26.17 | 26.17 | 26.01 | 26.08 | 9,884 | -0.02(-0.08%) |
Dec 08, 2021 | 26.16 | 26.18 | 26.05 | 26.10 | 5,692 | -0.07(-0.27%) |
Dec 07, 2021 | 26.18 | 26.23 | 26.09 | 26.17 | 6,541 | +0.19(+0.74%) |
Dec 06, 2021 | 25.88 | 25.98 | 25.88 | 25.98 | 8,516 | +0.41(+1.60%) |
Dec 03, 2021 | 25.58 | 25.60 | 25.50 | 25.57 | 12,966 | +0.02(+0.09%) |
Dec 02, 2021 | 25.43 | 25.62 | 25.43 | 25.55 | 12,987 | +0.05(+0.19%) |