Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.75 | 26.90 | 26.75 | 26.85 | 7,993 | +0.17(+0.65%) |
Feb 25, 2022 | 26.91 | 26.87 | 26.64 | 26.67 | 26,072 | -0.17(-0.61%) |
Feb 24, 2022 | 26.85 | 27.01 | 26.70 | 26.84 | 36,636 | +0.04(+0.15%) |
Feb 23, 2022 | 26.83 | 26.83 | 26.79 | 26.80 | 2,157 | -0.00(-0.01%) |
Feb 22, 2022 | 26.74 | 26.89 | 26.74 | 26.80 | 5,263 | +0.06(+0.22%) |
Feb 18, 2022 | 26.74 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 26.77 | 26.77 | 26.71 | 26.71 | 3,211 | -0.02(-0.06%) |
Feb 16, 2022 | 26.77 | 26.77 | 26.68 | 26.73 | 1,731 | +0.03(+0.13%) |
Feb 15, 2022 | 26.65 | 26.75 | 26.65 | 26.69 | 3,079 | +0.07(+0.26%) |
Feb 14, 2022 | 26.55 | 26.62 | 26.55 | 26.62 | 7,848 | +0.05(+0.18%) |
Feb 11, 2022 | 26.66 | 26.66 | 26.53 | 26.58 | 2,568 | -0.00(-0.01%) |
Feb 10, 2022 | 26.56 | 26.58 | 26.56 | 26.58 | 897 | +0.01(+0.02%) |
Feb 09, 2022 | 26.64 | 26.64 | 26.57 | 26.57 | 844 | +0.03(+0.10%) |
Feb 08, 2022 | 26.52 | 26.57 | 26.52 | 26.55 | 3,640 | +0.01(+0.05%) |
Feb 07, 2022 | 26.53 | 26.62 | 26.52 | 26.53 | 40,306 | -0.05(-0.19%) |
Feb 04, 2022 | 26.62 | 26.63 | 26.54 | 26.58 | 2,268 | -0.10(-0.36%) |
Feb 03, 2022 | 26.66 | 26.68 | 26.63 | 26.68 | 6,974 | +0.06(+0.22%) |
Feb 02, 2022 | 26.56 | 26.62 | 26.56 | 26.62 | 968 | +0.01(+0.04%) |
Feb 01, 2022 | 26.66 | 26.66 | 26.52 | 26.61 | 3,203 | +0.06(+0.24%) |
Jan 31, 2022 | 26.61 | 26.51 | 26.55 | 4,385 | -0.06(-0.24%) | |
Jan 28, 2022 | 26.55 | 26.67 | 26.55 | 26.61 | 3,766 | +0.00(+0.02%) |
Jan 27, 2022 | 26.59 | 26.66 | 26.53 | 26.61 | 25,050 | -0.10(-0.37%) |
Jan 26, 2022 | 26.69 | 26.76 | 26.64 | 26.71 | 19,598 | +0.01(+0.05%) |
Jan 25, 2022 | 26.63 | 26.69 | 26.63 | 26.69 | 1,709 | +0.02(+0.07%) |
Jan 24, 2022 | 26.74 | 26.76 | 26.62 | 26.67 | 14,106 | +0.01(+0.06%) |
Jan 21, 2022 | 26.60 | 26.69 | 26.60 | 26.66 | 3,368 | +0.05(+0.20%) |
Jan 20, 2022 | 26.64 | 26.64 | 26.56 | 26.61 | 2,405 | -0.02(-0.08%) |
Jan 19, 2022 | 26.55 | 26.72 | 26.54 | 26.63 | 3,310 | +0.07(+0.25%) |
Jan 18, 2022 | 26.53 | 26.65 | 26.42 | 26.56 | 19,733 | -0.08(-0.32%) |
Jan 14, 2022 | 26.64 | 0 | +0.07(+0.25%) | |||
Jan 13, 2022 | 26.53 | 26.65 | 26.52 | 26.58 | 4,897 | +0.01(+0.03%) |
Jan 12, 2022 | 26.54 | 26.60 | 26.54 | 26.57 | 1,238 | +0.07(+0.25%) |
Jan 11, 2022 | 26.53 | 26.53 | 26.44 | 26.50 | 4,344 | +0.03(+0.10%) |
Jan 10, 2022 | 26.48 | 26.52 | 26.48 | 26.48 | 6,100 | +0.01(+0.06%) |
Jan 07, 2022 | 26.42 | 26.46 | 26.32 | 26.46 | 22,510 | +0.05(+0.21%) |
Jan 06, 2022 | 26.50 | 26.50 | 26.40 | 26.41 | 1,930 | -0.08(-0.31%) |
Jan 05, 2022 | 26.57 | 26.57 | 26.47 | 26.49 | 1,500 | +0.08(+0.31%) |
Jan 04, 2022 | 26.57 | 26.57 | 26.41 | 26.41 | 5,720 | +0.01(+0.04%) |
Jan 03, 2022 | 26.49 | 26.50 | 26.33 | 26.40 | 28,346 | -0.08(-0.29%) |
Dec 31, 2021 | 26.46 | 26.52 | 26.46 | 26.47 | 7,534 | +0.10(+0.37%) |
Dec 30, 2021 | 26.52 | 26.52 | 26.38 | 26.38 | 7,690 | -0.14(-0.52%) |
Dec 29, 2021 | 26.48 | 26.52 | 26.47 | 26.52 | 2,529 | +0.07(+0.28%) |
Dec 28, 2021 | 26.52 | 26.52 | 26.41 | 26.44 | 8,787 | -0.02(-0.08%) |
Dec 27, 2021 | 26.43 | 26.55 | 26.38 | 26.46 | 4,195 | +0.02(+0.06%) |
Dec 23, 2021 | 26.41 | 26.45 | 26.40 | 26.45 | 5,153 | +0.01(+0.04%) |
Dec 22, 2021 | 26.42 | 26.44 | 26.41 | 26.44 | 4,207 | +0.00(+0.02%) |
Dec 21, 2021 | 26.38 | 26.46 | 26.38 | 26.43 | 19,391 | +0.04(+0.13%) |
Dec 20, 2021 | 26.37 | 26.43 | 26.35 | 26.40 | 5,846 | -0.01(-0.03%) |
Dec 17, 2021 | 26.38 | 26.42 | 26.38 | 26.40 | 1,872 | -0.03(-0.12%) |
Dec 16, 2021 | 26.42 | 26.44 | 26.30 | 26.44 | 9,357 | +0.02(+0.08%) |
Dec 15, 2021 | 26.44 | 26.48 | 26.30 | 26.42 | 3,085 | -0.04(-0.15%) |
Dec 14, 2021 | 26.41 | 26.51 | 26.40 | 26.46 | 34,491 | +0.01(+0.04%) |
Dec 13, 2021 | 26.52 | 26.57 | 26.45 | 26.45 | 7,695 | +0.01(+0.06%) |
Dec 10, 2021 | 26.52 | 26.55 | 26.39 | 26.43 | 8,639 | -0.00(-0.02%) |
Dec 09, 2021 | 26.49 | 26.50 | 26.33 | 26.44 | 19,669 | -0.10(-0.39%) |
Dec 08, 2021 | 26.50 | 26.65 | 26.44 | 26.54 | 12,846 | +0.11(+0.43%) |
Dec 07, 2021 | 26.54 | 26.54 | 26.37 | 26.43 | 10,787 | -0.01(-0.03%) |
Dec 06, 2021 | 26.49 | 26.52 | 26.36 | 26.43 | 5,869 | -0.08(-0.32%) |
Dec 03, 2021 | 26.38 | 26.53 | 26.36 | 26.52 | 21,959 | +0.14(+0.53%) |
Dec 02, 2021 | 26.38 | 26.43 | 26.38 | 26.38 | 1,426 | -0.09(-0.35%) |