Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.32 | 25.56 | 25.32 | 25.53 | 10,127 | +0.34(+1.35%) |
Feb 25, 2022 | 25.04 | 25.19 | 25.05 | 25.19 | 5,045 | +0.10(+0.40%) |
Feb 24, 2022 | 24.23 | 25.36 | 24.23 | 25.09 | 20,299 | +0.30(+1.21%) |
Feb 23, 2022 | 24.83 | 24.92 | 24.68 | 24.79 | 36,427 | -0.06(-0.24%) |
Feb 22, 2022 | 24.86 | 24.96 | 24.84 | 24.85 | 39,768 | -0.21(-0.84%) |
Feb 18, 2022 | 25.06 | 0 | +0.06(+0.24%) | |||
Feb 17, 2022 | 24.88 | 25.08 | 24.88 | 25.00 | 12,568 | +0.07(+0.28%) |
Feb 16, 2022 | 24.90 | 24.94 | 24.82 | 24.93 | 26,079 | +0.05(+0.20%) |
Feb 15, 2022 | 24.87 | 24.90 | 24.80 | 24.88 | 11,475 | -0.01(-0.04%) |
Feb 14, 2022 | 24.91 | 24.96 | 24.77 | 24.89 | 11,733 | -0.31(-1.23%) |
Feb 11, 2022 | 25.02 | 25.20 | 24.91 | 25.20 | 8,640 | +0.29(+1.16%) |
Feb 10, 2022 | 25.10 | 25.10 | 24.91 | 24.91 | 18,431 | -0.27(-1.07%) |
Feb 09, 2022 | 25.19 | 25.21 | 25.13 | 25.18 | 15,152 | -0.01(-0.04%) |
Feb 08, 2022 | 25.06 | 25.21 | 25.05 | 25.19 | 13,366 | -0.12(-0.47%) |
Feb 07, 2022 | 25.21 | 25.31 | 25.21 | 25.31 | 12,102 | +0.06(+0.24%) |
Feb 04, 2022 | 25.26 | 25.28 | 25.20 | 25.25 | 6,911 | -0.07(-0.28%) |
Feb 03, 2022 | 25.40 | 25.45 | 25.32 | 25.32 | 15,834 | -0.18(-0.71%) |
Feb 02, 2022 | 25.59 | 25.72 | 25.50 | 25.50 | 47,985 | -0.06(-0.23%) |
Feb 01, 2022 | 25.73 | 25.73 | 25.50 | 25.56 | 11,133 | -0.12(-0.47%) |
Jan 31, 2022 | 25.60 | 25.68 | 6,116 | -0.03(-0.12%) | ||
Jan 28, 2022 | 25.69 | 25.83 | 25.69 | 25.71 | 17,945 | -0.07(-0.27%) |
Jan 27, 2022 | 25.70 | 25.89 | 25.70 | 25.78 | 10,334 | +0.20(+0.78%) |
Jan 26, 2022 | 25.75 | 25.84 | 25.58 | 25.58 | 18,597 | -0.07(-0.27%) |
Jan 25, 2022 | 25.67 | 25.78 | 25.65 | 25.65 | 36,608 | -0.04(-0.16%) |
Jan 24, 2022 | 25.99 | 25.99 | 25.65 | 25.69 | 21,466 | -0.14(-0.54%) |
Jan 21, 2022 | 25.73 | 25.88 | 25.73 | 25.83 | 18,530 | +0.20(+0.78%) |
Jan 20, 2022 | 25.58 | 25.63 | 25.52 | 25.63 | 15,418 | +0.04(+0.16%) |
Jan 19, 2022 | 25.57 | 25.59 | 25.54 | 25.59 | 5,763 | +0.08(+0.31%) |
Jan 18, 2022 | 25.62 | 25.63 | 25.48 | 25.51 | 35,803 | -0.17(-0.66%) |
Jan 17, 2022 | 25.76 | 25.76 | 25.66 | 25.68 | 129,096 | -0.12(-0.47%) |
Jan 14, 2022 | 25.92 | 25.94 | 25.80 | 25.80 | 23,377 | -0.30(-1.15%) |
Jan 13, 2022 | 26.02 | 26.15 | 25.98 | 26.10 | 25,671 | +0.02(+0.08%) |
Jan 12, 2022 | 26.16 | 26.20 | 26.08 | 26.08 | 18,803 | -0.09(-0.34%) |
Jan 11, 2022 | 26.07 | 26.26 | 26.07 | 26.17 | 19,544 | +0.04(+0.15%) |
Jan 10, 2022 | 26.02 | 26.13 | 25.89 | 26.13 | 47,756 | +0.00(+0.00%) |
Jan 07, 2022 | 26.20 | 26.22 | 26.11 | 26.13 | 7,372 | -0.16(-0.61%) |
Jan 06, 2022 | 26.64 | 26.65 | 26.27 | 26.29 | 14,429 | -0.51(-1.90%) |
Jan 05, 2022 | 27.09 | 27.09 | 26.80 | 26.80 | 11,995 | -0.19(-0.70%) |
Jan 04, 2022 | 26.99 | 27.08 | 26.91 | 26.99 | 58,629 | -0.58(-2.10%) |
Dec 31, 2021 | 27.57 | 27.57 | 27.57 | 0 | +0.22(+0.80%) | |
Dec 30, 2021 | 27.18 | 27.35 | 27.18 | 27.35 | 28,622 | +0.03(+0.11%) |
Dec 29, 2021 | 27.36 | 27.36 | 27.25 | 27.32 | 8,119 | +0.10(+0.37%) |
Dec 24, 2021 | 27.22 | 27.22 | 27.22 | 0 | -0.04(-0.15%) | |
Dec 23, 2021 | 27.25 | 27.26 | 27.18 | 27.26 | 2,943 | -0.05(-0.18%) |
Dec 22, 2021 | 27.20 | 27.36 | 27.13 | 27.31 | 14,057 | +0.16(+0.59%) |
Dec 21, 2021 | 27.10 | 27.18 | 27.05 | 27.15 | 5,415 | -0.07(-0.26%) |
Dec 20, 2021 | 27.43 | 27.53 | 27.14 | 27.22 | 20,185 | -0.23(-0.84%) |
Dec 17, 2021 | 27.50 | 27.51 | 27.45 | 27.45 | 35,634 | -0.03(-0.11%) |
Dec 16, 2021 | 27.30 | 27.52 | 27.30 | 27.48 | 5,662 | +0.23(+0.84%) |
Dec 15, 2021 | 27.09 | 27.25 | 27.09 | 27.25 | 22,505 | +0.19(+0.70%) |
Dec 14, 2021 | 27.38 | 27.38 | 27.06 | 27.06 | 12,694 | -0.45(-1.64%) |
Dec 13, 2021 | 27.54 | 27.57 | 27.47 | 27.51 | 11,634 | +0.16(+0.59%) |
Dec 10, 2021 | 27.32 | 27.35 | 27.25 | 27.35 | 11,807 | -0.04(-0.15%) |
Dec 09, 2021 | 27.33 | 27.43 | 27.24 | 27.39 | 22,259 | +0.07(+0.26%) |
Dec 08, 2021 | 27.24 | 27.32 | 27.24 | 27.32 | 7,765 | +0.10(+0.37%) |
Dec 07, 2021 | 27.32 | 27.32 | 27.22 | 27.22 | 5,573 | -0.22(-0.80%) |
Dec 06, 2021 | 27.45 | 27.47 | 27.35 | 27.44 | 26,285 | -0.17(-0.62%) |
Dec 03, 2021 | 27.27 | 27.62 | 27.27 | 27.61 | 7,540 | +0.19(+0.69%) |
Dec 02, 2021 | 27.31 | 27.42 | 27.20 | 27.42 | 19,632 | +0.17(+0.62%) |