Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.46 | 25.47 | 25.09 | 25.34 | 2,230,226 | -0.37(-1.44%) |
Feb 25, 2022 | 24.93 | 25.77 | 25.17 | 25.70 | 2,495,577 | +0.87(+3.50%) |
Feb 24, 2022 | 26.07 | 26.08 | 24.64 | 24.84 | 3,510,782 | -1.48(-5.62%) |
Feb 23, 2022 | 26.32 | 26.45 | 26.22 | 26.31 | 1,625,968 | +0.06(+0.21%) |
Feb 22, 2022 | 26.53 | 26.60 | 26.20 | 26.26 | 2,193,033 | -0.24(-0.91%) |
Feb 18, 2022 | 26.50 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.77 | 26.28 | 25.68 | 26.19 | 1,089,368 | +0.38(+1.47%) |
Feb 16, 2022 | 25.96 | 26.18 | 25.65 | 25.81 | 1,105,933 | -0.19(-0.75%) |
Feb 15, 2022 | 26.00 | 26.13 | 25.86 | 26.00 | 1,323,731 | +0.07(+0.29%) |
Feb 14, 2022 | 25.94 | 26.10 | 25.53 | 25.93 | 1,568,069 | +0.11(+0.43%) |
Feb 11, 2022 | 25.86 | 26.02 | 24.92 | 25.82 | 2,245,349 | -0.15(-0.57%) |
Feb 10, 2022 | 25.99 | 26.23 | 25.87 | 25.96 | 1,865,423 | -0.17(-0.64%) |
Feb 09, 2022 | 26.31 | 26.44 | 26.07 | 26.13 | 1,459,004 | -0.18(-0.70%) |
Feb 08, 2022 | 26.24 | 26.41 | 26.10 | 26.31 | 1,842,616 | +0.19(+0.74%) |
Feb 07, 2022 | 26.12 | 26.21 | 25.77 | 26.12 | 1,506,658 | +0.11(+0.43%) |
Feb 04, 2022 | 26.30 | 26.31 | 25.76 | 26.01 | 1,406,797 | -0.41(-1.54%) |
Feb 03, 2022 | 26.29 | 26.22 | 26.42 | 1,698,047 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.91 | 26.32 | 25.78 | 26.29 | 1,459,111 | +0.32(+1.25%) |
Feb 01, 2022 | 26.13 | 26.22 | 25.66 | 25.96 | 934,092 | -0.04(-0.14%) |
Jan 31, 2022 | 25.99 | 26.00 | 1,414,836 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.88 | 26.15 | 25.70 | 26.15 | 1,115,685 | +0.17(+0.64%) |
Jan 27, 2022 | 26.00 | 26.38 | 25.76 | 25.98 | 2,194,443 | +0.13(+0.50%) |
Jan 26, 2022 | 25.84 | 26.13 | 25.76 | 25.85 | 1,582,101 | -0.13(-0.50%) |
Jan 25, 2022 | 26.34 | 26.34 | 25.79 | 25.98 | 2,244,609 | -0.44(-1.68%) |
Jan 24, 2022 | 26.59 | 26.80 | 26.01 | 26.43 | 1,992,339 | -0.14(-0.52%) |
Jan 21, 2022 | 26.37 | 26.66 | 26.34 | 26.56 | 1,728,480 | +0.36(+1.38%) |
Jan 20, 2022 | 26.60 | 26.70 | 26.14 | 26.20 | 1,394,166 | -0.54(-2.00%) |
Jan 19, 2022 | 26.85 | 27.48 | 26.73 | 26.74 | 3,819,496 | -0.06(-0.21%) |
Jan 18, 2022 | 26.68 | 27.00 | 26.35 | 26.80 | 2,842,755 | -0.07(-0.28%) |
Jan 14, 2022 | 26.87 | 0 | +0.74(+2.83%) | |||
Jan 13, 2022 | 25.81 | 26.35 | 25.69 | 26.13 | 2,010,636 | +0.34(+1.33%) |
Jan 12, 2022 | 25.65 | 25.97 | 25.41 | 25.79 | 2,922,117 | +0.08(+0.32%) |
Jan 11, 2022 | 26.04 | 26.14 | 25.57 | 25.70 | 1,971,979 | -0.38(-1.45%) |
Jan 10, 2022 | 25.88 | 26.23 | 25.87 | 26.08 | 3,050,321 | +0.18(+0.68%) |
Jan 07, 2022 | 25.71 | 26.00 | 25.65 | 25.91 | 883,658 | +0.08(+0.32%) |
Jan 06, 2022 | 25.79 | 26.00 | 25.65 | 25.82 | 855,985 | +0.06(+0.21%) |
Jan 05, 2022 | 25.66 | 25.90 | 25.61 | 25.77 | 1,343,268 | +0.28(+1.09%) |
Jan 04, 2022 | 25.32 | 25.73 | 25.32 | 25.49 | 1,161,445 | +0.10(+0.40%) |
Jan 03, 2022 | 25.30 | 25.40 | 25.06 | 25.39 | 703,594 | +0.00(+0.00%) |
Dec 31, 2021 | 25.37 | 25.49 | 25.23 | 25.39 | 658,672 | +0.05(+0.18%) |
Dec 30, 2021 | 25.33 | 25.39 | 25.21 | 25.34 | 577,388 | -0.02(-0.07%) |
Dec 29, 2021 | 25.38 | 25.41 | 25.23 | 25.36 | 683,311 | +0.01(+0.04%) |
Dec 28, 2021 | 25.04 | 25.36 | 25.04 | 25.35 | 699,000 | +0.29(+1.14%) |
Dec 27, 2021 | 24.85 | 25.08 | 24.74 | 25.07 | 510,151 | +0.21(+0.86%) |
Dec 23, 2021 | 25.00 | 25.06 | 24.78 | 24.85 | 641,752 | -0.16(-0.63%) |
Dec 22, 2021 | 25.04 | 25.21 | 24.89 | 25.01 | 776,707 | +0.00(+0.00%) |
Dec 21, 2021 | 24.99 | 25.05 | 24.77 | 25.01 | 1,015,382 | +0.00(+0.00%) |
Dec 20, 2021 | 24.84 | 25.03 | 24.64 | 25.01 | 1,005,347 | -0.02(-0.07%) |
Dec 17, 2021 | 25.28 | 25.62 | 24.92 | 25.03 | 4,539,164 | -0.15(-0.59%) |
Dec 16, 2021 | 24.70 | 25.22 | 24.70 | 25.18 | 1,188,501 | +0.50(+2.02%) |
Dec 15, 2021 | 24.50 | 24.86 | 24.49 | 24.68 | 1,423,008 | +0.30(+1.25%) |
Dec 14, 2021 | 24.34 | 24.52 | 24.33 | 24.37 | 1,294,215 | +0.03(+0.11%) |
Dec 13, 2021 | 23.94 | 24.53 | 23.90 | 24.35 | 1,266,525 | +0.39(+1.62%) |
Dec 10, 2021 | 23.84 | 24.02 | 23.82 | 23.96 | 1,160,846 | +0.17(+0.70%) |
Dec 09, 2021 | 23.99 | 24.06 | 23.75 | 23.79 | 1,083,466 | -0.24(-1.00%) |
Dec 08, 2021 | 23.97 | 24.23 | 23.75 | 24.03 | 953,546 | +0.09(+0.39%) |
Dec 07, 2021 | 23.75 | 24.08 | 23.58 | 23.94 | 1,401,123 | +0.20(+0.86%) |
Dec 06, 2021 | 23.75 | 24.04 | 23.70 | 23.74 | 1,105,563 | -0.06(-0.23%) |
Dec 03, 2021 | 23.66 | 23.90 | 23.56 | 23.79 | 949,368 | +0.26(+1.10%) |
Dec 02, 2021 | 23.61 | 23.84 | 23.49 | 23.53 | 1,335,778 | +0.02(+0.08%) |