Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.21 | 25.81 | 25.19 | 25.72 | 336,437 | +0.12(+0.45%) |
Feb 25, 2022 | 25.02 | 25.62 | 25.11 | 25.60 | 521,224 | +0.72(+2.91%) |
Feb 24, 2022 | 24.30 | 24.96 | 23.36 | 24.88 | 446,731 | -0.02(-0.08%) |
Feb 23, 2022 | 25.46 | 25.73 | 24.80 | 24.90 | 318,126 | -0.52(-2.05%) |
Feb 22, 2022 | 25.82 | 25.94 | 25.27 | 25.42 | 698,141 | -0.36(-1.38%) |
Feb 18, 2022 | 25.78 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 25.63 | 25.84 | 25.35 | 25.76 | 189,698 | -0.14(-0.56%) |
Feb 16, 2022 | 25.79 | 26.07 | 25.75 | 25.90 | 178,353 | -0.09(-0.33%) |
Feb 15, 2022 | 25.53 | 26.02 | 25.53 | 25.99 | 223,438 | +0.68(+2.67%) |
Feb 14, 2022 | 25.51 | 25.93 | 25.13 | 25.31 | 134,501 | -0.21(-0.83%) |
Feb 11, 2022 | 25.29 | 25.90 | 25.24 | 25.52 | 229,183 | +0.02(+0.08%) |
Feb 10, 2022 | 25.78 | 26.14 | 25.33 | 25.51 | 235,175 | -0.32(-1.23%) |
Feb 09, 2022 | 26.04 | 26.34 | 25.70 | 25.82 | 305,778 | -0.18(-0.70%) |
Feb 08, 2022 | 25.59 | 26.21 | 25.43 | 26.01 | 589,930 | +0.62(+2.46%) |
Feb 07, 2022 | 25.48 | 25.56 | 25.18 | 25.38 | 408,527 | +0.03(+0.11%) |
Feb 04, 2022 | 25.21 | 25.51 | 24.88 | 25.35 | 285,635 | +0.31(+1.23%) |
Feb 03, 2022 | 24.88 | 25.05 | 290,780 | +0.16(+0.66%) | ||
Feb 02, 2022 | 25.18 | 25.23 | 24.60 | 24.88 | 242,226 | -0.13(-0.54%) |
Feb 01, 2022 | 25.30 | 25.38 | 24.47 | 25.02 | 314,003 | -0.10(-0.38%) |
Jan 31, 2022 | 24.84 | 25.11 | 888,868 | +0.34(+1.36%) | ||
Jan 28, 2022 | 24.40 | 24.80 | 24.01 | 24.78 | 431,926 | +0.45(+1.86%) |
Jan 27, 2022 | 25.19 | 25.54 | 24.13 | 24.33 | 217,083 | -0.71(-2.84%) |
Jan 26, 2022 | 25.54 | 25.86 | 24.59 | 25.04 | 343,613 | -0.22(-0.87%) |
Jan 25, 2022 | 24.93 | 25.48 | 24.59 | 25.26 | 236,160 | +0.09(+0.34%) |
Jan 24, 2022 | 24.16 | 25.23 | 23.93 | 25.17 | 283,318 | +0.91(+3.76%) |
Jan 21, 2022 | 24.29 | 24.68 | 24.17 | 24.26 | 447,211 | -0.19(-0.79%) |
Jan 20, 2022 | 24.85 | 25.17 | 24.44 | 24.45 | 511,197 | -0.46(-1.85%) |
Jan 19, 2022 | 25.74 | 25.74 | 24.89 | 24.91 | 147,208 | -0.74(-2.88%) |
Jan 18, 2022 | 26.37 | 26.47 | 26.37 | 25.65 | 157,537 | -0.82(-3.08%) |
Jan 14, 2022 | 26.47 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 26.38 | 26.90 | 26.23 | 26.41 | 151,185 | +0.27(+1.03%) |
Jan 12, 2022 | 25.90 | 26.16 | 25.79 | 26.14 | 163,565 | +0.22(+0.85%) |
Jan 11, 2022 | 25.92 | 25.94 | 25.67 | 25.92 | 180,257 | +0.11(+0.41%) |
Jan 10, 2022 | 25.76 | 25.86 | 25.26 | 25.81 | 163,408 | +0.07(+0.26%) |
Jan 07, 2022 | 25.71 | 25.82 | 25.30 | 25.75 | 116,488 | +0.10(+0.37%) |
Jan 06, 2022 | 25.15 | 25.68 | 24.91 | 25.65 | 151,840 | +0.66(+2.65%) |
Jan 05, 2022 | 25.32 | 25.45 | 24.89 | 24.99 | 180,715 | -0.17(-0.69%) |
Jan 04, 2022 | 24.71 | 25.36 | 24.61 | 25.16 | 197,016 | +0.48(+1.95%) |
Jan 03, 2022 | 24.05 | 24.70 | 24.03 | 24.68 | 270,146 | +0.81(+3.38%) |
Dec 31, 2021 | 24.09 | 24.35 | 23.81 | 23.87 | 79,164 | -0.22(-0.92%) |
Dec 30, 2021 | 24.22 | 24.57 | 24.04 | 24.10 | 104,208 | -0.07(-0.28%) |
Dec 29, 2021 | 24.30 | 24.36 | 24.02 | 24.16 | 148,766 | -0.12(-0.47%) |
Dec 28, 2021 | 24.47 | 24.66 | 23.81 | 24.28 | 103,722 | -0.12(-0.51%) |
Dec 27, 2021 | 24.05 | 24.56 | 23.73 | 24.40 | 273,043 | +0.50(+2.09%) |
Dec 23, 2021 | 23.66 | 24.19 | 23.43 | 23.90 | 229,262 | +0.28(+1.18%) |
Dec 22, 2021 | 23.39 | 23.69 | 23.29 | 23.62 | 123,237 | +0.20(+0.86%) |
Dec 21, 2021 | 23.62 | 24.00 | 23.37 | 23.42 | 195,098 | +0.14(+0.62%) |
Dec 20, 2021 | 23.57 | 23.67 | 22.76 | 23.28 | 139,517 | -0.66(-2.77%) |
Dec 17, 2021 | 24.28 | 24.41 | 23.52 | 23.94 | 312,477 | -0.30(-1.23%) |
Dec 16, 2021 | 25.54 | 25.54 | 24.11 | 24.24 | 174,122 | -0.46(-1.87%) |
Dec 15, 2021 | 24.57 | 24.99 | 24.31 | 24.70 | 195,073 | +0.33(+1.34%) |
Dec 14, 2021 | 24.23 | 24.69 | 24.10 | 24.37 | 190,903 | +0.18(+0.75%) |
Dec 13, 2021 | 25.04 | 25.04 | 24.12 | 24.19 | 158,396 | -0.99(-3.93%) |
Dec 10, 2021 | 25.49 | 25.49 | 24.90 | 25.18 | 82,300 | -0.09(-0.34%) |
Dec 09, 2021 | 25.27 | 25.43 | 25.13 | 25.27 | 82,676 | -0.15(-0.60%) |
Dec 08, 2021 | 25.43 | 25.51 | 25.16 | 25.42 | 83,297 | +0.04(+0.15%) |
Dec 07, 2021 | 25.32 | 25.53 | 25.05 | 25.38 | 177,717 | +0.30(+1.19%) |
Dec 06, 2021 | 24.58 | 25.30 | 24.44 | 25.08 | 135,002 | +0.94(+3.90%) |
Dec 03, 2021 | 24.87 | 24.87 | 23.98 | 24.14 | 101,932 | -0.68(-2.75%) |
Dec 02, 2021 | 24.16 | 24.94 | 23.98 | 24.83 | 132,995 | +0.91(+3.82%) |