Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.16 | 25.92 | 25.16 | 25.88 | 256,555 | +0.16(+0.62%) |
Feb 25, 2022 | 25.27 | 25.84 | 25.38 | 25.72 | 124,033 | +0.78(+3.13%) |
Feb 24, 2022 | 24.83 | 25.06 | 24.08 | 24.94 | 299,231 | -0.48(-1.90%) |
Feb 23, 2022 | 26.00 | 26.14 | 25.27 | 25.42 | 95,028 | -0.28(-1.09%) |
Feb 22, 2022 | 25.92 | 25.96 | 25.59 | 25.70 | 195,593 | -0.30(-1.15%) |
Feb 18, 2022 | 26.00 | 0 | +0.29(+1.13%) | |||
Feb 17, 2022 | 26.24 | 26.24 | 25.62 | 25.71 | 131,989 | -0.60(-2.27%) |
Feb 16, 2022 | 26.06 | 26.47 | 26.06 | 26.31 | 171,853 | +0.12(+0.47%) |
Feb 15, 2022 | 25.92 | 26.30 | 25.92 | 26.19 | 119,072 | +0.54(+2.12%) |
Feb 14, 2022 | 26.14 | 26.27 | 25.50 | 25.64 | 451,543 | -0.38(-1.45%) |
Feb 11, 2022 | 25.71 | 26.40 | 25.70 | 26.02 | 199,449 | +0.27(+1.06%) |
Feb 10, 2022 | 25.51 | 25.92 | 25.45 | 25.75 | 189,592 | +0.11(+0.41%) |
Feb 09, 2022 | 26.11 | 26.16 | 25.56 | 25.64 | 228,389 | -0.40(-1.55%) |
Feb 08, 2022 | 25.67 | 26.27 | 25.45 | 26.05 | 246,275 | +0.61(+2.38%) |
Feb 07, 2022 | 25.34 | 25.56 | 25.16 | 25.44 | 161,197 | +0.15(+0.59%) |
Feb 04, 2022 | 25.21 | 25.42 | 24.95 | 25.29 | 155,926 | +0.10(+0.38%) |
Feb 03, 2022 | 25.35 | 25.20 | 165,065 | +0.06(+0.24%) | ||
Feb 02, 2022 | 25.28 | 25.42 | 24.95 | 25.13 | 195,552 | -0.29(-1.14%) |
Feb 01, 2022 | 25.44 | 25.61 | 25.13 | 25.42 | 274,869 | -0.14(-0.55%) |
Jan 31, 2022 | 25.11 | 25.57 | 25.56 | 226,324 | +0.18(+0.69%) | |
Jan 28, 2022 | 25.43 | 25.68 | 24.74 | 25.39 | 233,199 | -0.09(-0.34%) |
Jan 27, 2022 | 26.03 | 26.43 | 25.26 | 25.48 | 196,760 | -0.71(-2.72%) |
Jan 26, 2022 | 26.76 | 27.10 | 25.86 | 26.19 | 203,556 | +0.12(+0.47%) |
Jan 25, 2022 | 25.63 | 26.35 | 25.16 | 26.07 | 120,384 | +0.11(+0.44%) |
Jan 24, 2022 | 25.10 | 26.09 | 25.08 | 25.95 | 258,757 | +0.47(+1.86%) |
Jan 21, 2022 | 25.52 | 26.30 | 25.48 | 25.48 | 218,315 | -0.13(-0.51%) |
Jan 20, 2022 | 26.00 | 26.35 | 25.50 | 25.61 | 180,094 | -0.40(-1.52%) |
Jan 19, 2022 | 26.72 | 26.79 | 26.00 | 26.00 | 189,227 | -0.66(-2.47%) |
Jan 18, 2022 | 27.03 | 27.14 | 26.45 | 26.66 | 120,054 | -0.53(-1.94%) |
Jan 14, 2022 | 27.19 | 0 | +0.33(+1.24%) | |||
Jan 13, 2022 | 26.38 | 26.90 | 26.28 | 26.86 | 138,650 | +0.43(+1.63%) |
Jan 12, 2022 | 26.43 | 26.55 | 26.13 | 26.43 | 146,503 | +0.02(+0.07%) |
Jan 11, 2022 | 26.59 | 26.69 | 26.13 | 26.41 | 137,384 | -0.22(-0.83%) |
Jan 10, 2022 | 26.64 | 26.96 | 26.43 | 26.63 | 160,599 | -0.04(-0.13%) |
Jan 07, 2022 | 26.35 | 26.73 | 26.08 | 26.66 | 201,765 | +0.46(+1.74%) |
Jan 06, 2022 | 25.84 | 26.24 | 25.64 | 26.21 | 361,527 | +0.69(+2.68%) |
Jan 05, 2022 | 25.65 | 25.97 | 25.49 | 25.52 | 149,827 | +0.02(+0.07%) |
Jan 04, 2022 | 25.13 | 25.92 | 25.13 | 25.50 | 109,087 | +0.38(+1.50%) |
Jan 03, 2022 | 24.96 | 25.54 | 24.91 | 25.13 | 119,179 | +0.38(+1.53%) |
Dec 31, 2021 | 24.54 | 24.87 | 24.50 | 24.75 | 60,709 | +0.05(+0.21%) |
Dec 30, 2021 | 24.94 | 25.07 | 24.62 | 24.69 | 74,741 | -0.11(-0.46%) |
Dec 29, 2021 | 24.83 | 24.97 | 24.63 | 24.81 | 46,428 | +0.07(+0.28%) |
Dec 28, 2021 | 24.44 | 24.92 | 24.44 | 24.74 | 68,688 | +0.11(+0.43%) |
Dec 27, 2021 | 24.60 | 24.69 | 24.28 | 24.63 | 132,563 | +0.28(+1.15%) |
Dec 23, 2021 | 24.50 | 24.78 | 24.33 | 24.35 | 113,719 | +0.07(+0.29%) |
Dec 22, 2021 | 24.15 | 24.30 | 23.86 | 24.28 | 99,448 | +0.23(+0.95%) |
Dec 21, 2021 | 23.88 | 24.38 | 23.74 | 24.05 | 134,320 | +0.47(+1.97%) |
Dec 20, 2021 | 23.65 | 23.70 | 23.17 | 23.59 | 186,612 | -0.36(-1.50%) |
Dec 17, 2021 | 24.16 | 24.23 | 23.36 | 23.95 | 1,312,118 | -0.21(-0.87%) |
Dec 16, 2021 | 24.15 | 24.85 | 23.97 | 24.16 | 314,928 | +0.38(+1.59%) |
Dec 15, 2021 | 23.75 | 24.26 | 23.56 | 23.78 | 401,720 | +0.09(+0.37%) |
Dec 14, 2021 | 23.57 | 24.19 | 23.57 | 23.69 | 248,658 | +0.10(+0.41%) |
Dec 13, 2021 | 24.01 | 24.01 | 23.52 | 23.60 | 149,687 | -0.52(-2.15%) |
Dec 10, 2021 | 24.26 | 24.26 | 23.75 | 24.11 | 194,223 | +0.12(+0.51%) |
Dec 09, 2021 | 24.16 | 24.29 | 23.88 | 23.99 | 128,802 | -0.40(-1.62%) |
Dec 08, 2021 | 24.51 | 24.55 | 24.11 | 24.39 | 83,055 | -0.02(-0.07%) |
Dec 07, 2021 | 24.56 | 24.68 | 24.28 | 24.40 | 167,433 | +0.14(+0.58%) |
Dec 06, 2021 | 24.92 | 25.04 | 24.23 | 24.26 | 289,540 | -0.23(-0.93%) |
Dec 03, 2021 | 24.49 | 24.76 | 24.29 | 24.49 | 405,096 | +0.06(+0.25%) |
Dec 02, 2021 | 23.69 | 24.56 | 23.60 | 24.43 | 186,391 | +0.84(+3.58%) |