Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.20 | 25.73 | 24.94 | 25.57 | 399,341 | +0.21(+0.83%) |
Feb 25, 2022 | 24.59 | 25.40 | 24.73 | 25.36 | 419,330 | +0.54(+2.18%) |
Feb 24, 2022 | 24.85 | 25.14 | 24.12 | 24.82 | 660,398 | -0.41(-1.63%) |
Feb 23, 2022 | 25.46 | 25.72 | 25.06 | 25.23 | 432,554 | -0.34(-1.33%) |
Feb 22, 2022 | 24.10 | 25.78 | 23.93 | 25.57 | 684,395 | +1.20(+4.92%) |
Feb 18, 2022 | 24.37 | 0 | -0.16(-0.65%) | |||
Feb 17, 2022 | 24.94 | 25.07 | 24.52 | 24.53 | 388,425 | -0.47(-1.88%) |
Feb 16, 2022 | 25.25 | 25.41 | 24.79 | 25.00 | 433,431 | -0.26(-1.03%) |
Feb 15, 2022 | 25.20 | 25.65 | 24.90 | 25.26 | 408,678 | +0.12(+0.48%) |
Feb 14, 2022 | 25.08 | 25.49 | 24.73 | 25.14 | 475,558 | +0.09(+0.36%) |
Feb 11, 2022 | 25.26 | 25.88 | 25.26 | 25.05 | 464,630 | -0.10(-0.40%) |
Feb 10, 2022 | 25.54 | 26.11 | 24.90 | 25.15 | 542,074 | -0.64(-2.48%) |
Feb 09, 2022 | 26.47 | 26.55 | 25.48 | 25.79 | 790,316 | -0.52(-1.98%) |
Feb 08, 2022 | 25.05 | 26.46 | 24.77 | 26.31 | 596,445 | +1.33(+5.32%) |
Feb 07, 2022 | 23.69 | 25.03 | 23.50 | 24.98 | 611,026 | +1.97(+8.56%) |
Feb 04, 2022 | 24.10 | 24.84 | 22.87 | 23.01 | 759,369 | -0.68(-2.87%) |
Feb 03, 2022 | 23.73 | 24.17 | 23.69 | 23.69 | 492,058 | -0.36(-1.50%) |
Feb 02, 2022 | 24.53 | 25.24 | 24.03 | 24.05 | 466,636 | -0.54(-2.20%) |
Feb 01, 2022 | 24.50 | 24.85 | 24.21 | 24.59 | 717,937 | +0.23(+0.94%) |
Jan 31, 2022 | 24.08 | 24.50 | 24.36 | 925,586 | +0.27(+1.12%) | |
Jan 28, 2022 | 23.82 | 24.43 | 23.60 | 24.09 | 673,267 | +0.42(+1.77%) |
Jan 27, 2022 | 24.99 | 25.20 | 23.25 | 23.67 | 746,883 | -0.70(-2.87%) |
Jan 26, 2022 | 25.77 | 26.19 | 24.28 | 24.37 | 786,857 | -1.35(-5.25%) |
Jan 25, 2022 | 26.15 | 26.52 | 25.42 | 25.72 | 570,368 | -0.81(-3.05%) |
Jan 24, 2022 | 24.03 | 26.71 | 24.03 | 26.53 | 1,451,345 | +2.11(+8.64%) |
Jan 21, 2022 | 24.21 | 24.77 | 23.93 | 24.42 | 453,801 | +0.16(+0.66%) |
Jan 20, 2022 | 24.92 | 25.32 | 24.26 | 24.26 | 533,513 | -0.49(-1.98%) |
Jan 19, 2022 | 25.44 | 25.44 | 24.66 | 24.75 | 593,967 | -0.51(-2.02%) |
Jan 18, 2022 | 25.54 | 25.75 | 25.03 | 25.26 | 705,761 | -0.66(-2.55%) |
Jan 14, 2022 | 25.92 | 0 | +0.46(+1.81%) | |||
Jan 13, 2022 | 24.85 | 25.70 | 24.62 | 25.46 | 827,365 | +0.63(+2.54%) |
Jan 12, 2022 | 25.51 | 26.00 | 24.73 | 24.83 | 697,998 | -0.58(-2.28%) |
Jan 11, 2022 | 26.28 | 26.30 | 24.87 | 25.41 | 795,744 | -0.79(-3.02%) |
Jan 10, 2022 | 25.71 | 26.20 | 25.02 | 26.20 | 955,010 | -0.03(-0.11%) |
Jan 07, 2022 | 27.28 | 27.66 | 26.14 | 26.23 | 619,537 | -0.95(-3.50%) |
Jan 06, 2022 | 27.65 | 27.88 | 26.79 | 27.18 | 667,523 | -0.36(-1.31%) |
Jan 05, 2022 | 28.49 | 28.88 | 27.37 | 27.54 | 588,233 | -0.77(-2.72%) |
Jan 04, 2022 | 28.55 | 28.70 | 27.93 | 28.31 | 469,231 | -0.14(-0.49%) |
Jan 03, 2022 | 28.53 | 28.78 | 27.51 | 28.45 | 440,763 | -0.08(-0.28%) |
Dec 31, 2021 | 28.74 | 29.09 | 28.01 | 28.53 | 697,827 | -0.24(-0.83%) |
Dec 30, 2021 | 28.26 | 29.02 | 27.93 | 28.77 | 870,348 | +0.74(+2.64%) |
Dec 29, 2021 | 27.89 | 28.06 | 27.10 | 28.03 | 468,366 | +0.39(+1.41%) |
Dec 28, 2021 | 27.79 | 28.23 | 27.32 | 27.64 | 290,499 | -0.12(-0.43%) |
Dec 27, 2021 | 27.11 | 27.81 | 27.09 | 27.76 | 147,834,080 | +0.75(+2.78%) |
Dec 23, 2021 | 27.66 | 27.73 | 26.98 | 27.01 | 306,632 | -0.30(-1.10%) |
Dec 22, 2021 | 27.13 | 27.47 | 26.69 | 27.31 | 464,281 | +0.01(+0.04%) |
Dec 21, 2021 | 26.42 | 27.40 | 26.04 | 27.30 | 712,111 | +1.05(+4.00%) |
Dec 20, 2021 | 26.12 | 26.60 | 25.55 | 26.25 | 523,853 | -0.49(-1.83%) |
Dec 17, 2021 | 25.26 | 26.98 | 25.08 | 26.74 | 908,404 | +1.44(+5.69%) |
Dec 16, 2021 | 24.80 | 25.54 | 24.70 | 25.30 | 883,705 | +0.55(+2.22%) |
Dec 15, 2021 | 24.85 | 25.35 | 24.70 | 24.75 | 539,183 | -0.17(-0.68%) |
Dec 14, 2021 | 25.06 | 25.21 | 24.76 | 24.92 | 399,237 | -0.14(-0.56%) |
Dec 13, 2021 | 24.78 | 25.52 | 24.68 | 25.06 | 427,311 | +0.26(+1.05%) |
Dec 10, 2021 | 25.05 | 25.29 | 24.80 | 24.80 | 409,720 | -0.10(-0.40%) |
Dec 09, 2021 | 23.86 | 25.06 | 23.86 | 24.90 | 692,117 | +0.76(+3.15%) |
Dec 08, 2021 | 24.05 | 24.54 | 23.83 | 24.14 | 473,527 | -0.10(-0.41%) |
Dec 07, 2021 | 22.96 | 24.36 | 22.96 | 24.24 | 541,860 | +1.51(+6.64%) |
Dec 06, 2021 | 22.00 | 22.85 | 21.94 | 22.73 | 628,300 | +0.69(+3.13%) |
Dec 03, 2021 | 22.76 | 22.91 | 21.85 | 22.04 | 642,686 | -0.60(-2.65%) |
Dec 02, 2021 | 21.70 | 22.92 | 21.51 | 22.64 | 670,760 | +1.10(+5.11%) |