Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.51 | 26.04 | 25.39 | 25.88 | 358,304 | +0.08(+0.30%) |
Feb 25, 2022 | 25.41 | 25.81 | 25.45 | 25.80 | 194,638 | +0.55(+2.20%) |
Feb 24, 2022 | 24.93 | 25.31 | 24.39 | 25.25 | 211,945 | -0.29(-1.14%) |
Feb 23, 2022 | 26.46 | 26.55 | 25.51 | 25.54 | 184,579 | -0.66(-2.52%) |
Feb 22, 2022 | 26.11 | 26.56 | 26.07 | 26.20 | 304,127 | -0.03(-0.11%) |
Feb 18, 2022 | 26.23 | 0 | +0.35(+1.35%) | |||
Feb 17, 2022 | 25.87 | 26.15 | 25.34 | 25.88 | 182,593 | -0.43(-1.63%) |
Feb 16, 2022 | 26.59 | 26.86 | 26.19 | 26.31 | 189,438 | -0.38(-1.42%) |
Feb 15, 2022 | 26.22 | 26.91 | 26.22 | 26.69 | 188,790 | +0.65(+2.50%) |
Feb 14, 2022 | 26.45 | 26.81 | 25.73 | 26.03 | 196,978 | -0.41(-1.55%) |
Feb 11, 2022 | 26.92 | 27.15 | 26.29 | 26.44 | 172,741 | -0.40(-1.49%) |
Feb 10, 2022 | 26.81 | 27.58 | 26.67 | 26.84 | 231,011 | -0.35(-1.29%) |
Feb 09, 2022 | 28.22 | 28.22 | 27.01 | 27.19 | 471,948 | -0.99(-3.52%) |
Feb 08, 2022 | 27.94 | 28.72 | 27.81 | 28.18 | 348,409 | +0.21(+0.77%) |
Feb 07, 2022 | 27.68 | 28.64 | 27.42 | 27.97 | 178,669 | +0.58(+2.13%) |
Feb 04, 2022 | 27.74 | 27.74 | 26.81 | 27.39 | 144,183 | -0.04(-0.14%) |
Feb 03, 2022 | 26.36 | 27.42 | 195,928 | +0.19(+0.71%) | ||
Feb 02, 2022 | 27.24 | 27.28 | 26.70 | 27.23 | 158,513 | -0.12(-0.43%) |
Feb 01, 2022 | 27.43 | 27.43 | 26.71 | 27.35 | 210,832 | -0.20(-0.74%) |
Jan 31, 2022 | 26.41 | 27.58 | 27.55 | 217,907 | +0.89(+3.36%) | |
Jan 28, 2022 | 25.83 | 26.66 | 25.74 | 26.66 | 163,139 | +0.73(+2.81%) |
Jan 27, 2022 | 26.55 | 26.98 | 25.62 | 25.93 | 264,455 | -0.42(-1.59%) |
Jan 26, 2022 | 26.49 | 27.03 | 26.04 | 26.34 | 220,935 | -0.08(-0.29%) |
Jan 25, 2022 | 27.62 | 27.62 | 26.05 | 26.42 | 222,139 | -0.66(-2.44%) |
Jan 24, 2022 | 25.97 | 27.24 | 25.61 | 27.08 | 233,826 | +0.85(+3.23%) |
Jan 21, 2022 | 26.85 | 26.85 | 25.92 | 26.24 | 253,202 | -0.36(-1.35%) |
Jan 20, 2022 | 27.84 | 27.84 | 26.54 | 26.60 | 183,596 | -0.55(-2.04%) |
Jan 19, 2022 | 28.21 | 28.37 | 27.02 | 27.15 | 471,950 | -1.11(-3.92%) |
Jan 18, 2022 | 28.09 | 28.56 | 27.81 | 28.26 | 347,357 | +0.05(+0.17%) |
Jan 14, 2022 | 28.21 | 0 | -0.08(-0.28%) | |||
Jan 13, 2022 | 27.65 | 28.32 | 27.51 | 28.29 | 140,819 | +0.64(+2.32%) |
Jan 12, 2022 | 28.43 | 28.44 | 27.60 | 27.65 | 204,487 | -0.46(-1.63%) |
Jan 11, 2022 | 28.58 | 28.60 | 27.77 | 28.11 | 247,735 | -0.56(-1.95%) |
Jan 10, 2022 | 28.10 | 28.90 | 27.74 | 28.67 | 435,158 | +0.59(+2.10%) |
Jan 07, 2022 | 27.87 | 28.25 | 27.73 | 28.08 | 275,860 | +0.51(+1.83%) |
Jan 06, 2022 | 27.23 | 27.81 | 27.06 | 27.57 | 191,155 | +0.18(+0.68%) |
Jan 05, 2022 | 27.31 | 27.97 | 27.31 | 27.39 | 218,115 | -0.03(-0.11%) |
Jan 04, 2022 | 27.69 | 28.00 | 27.31 | 27.42 | 242,226 | -0.31(-1.12%) |
Jan 03, 2022 | 28.13 | 29.29 | 27.27 | 27.73 | 253,648 | -0.30(-1.08%) |
Dec 31, 2021 | 27.34 | 28.29 | 27.34 | 28.03 | 271,516 | +0.65(+2.38%) |
Dec 30, 2021 | 27.38 | 27.93 | 27.27 | 27.38 | 423,874 | -0.01(-0.04%) |
Dec 29, 2021 | 26.91 | 27.40 | 26.86 | 27.39 | 250,548 | +0.42(+1.55%) |
Dec 28, 2021 | 27.08 | 27.43 | 26.68 | 26.97 | 137,208 | -0.04(-0.14%) |
Dec 27, 2021 | 26.44 | 27.05 | 26.00 | 27.01 | 428,809 | +0.60(+2.28%) |
Dec 23, 2021 | 25.97 | 26.52 | 25.97 | 26.40 | 378,721 | +0.66(+2.57%) |
Dec 22, 2021 | 25.68 | 25.97 | 25.28 | 25.74 | 506,466 | +0.14(+0.53%) |
Dec 21, 2021 | 25.54 | 26.01 | 25.29 | 25.61 | 505,567 | +0.26(+1.04%) |
Dec 20, 2021 | 25.43 | 25.43 | 24.56 | 25.34 | 388,543 | -0.60(-2.32%) |
Dec 17, 2021 | 25.80 | 26.34 | 25.40 | 25.95 | 1,691,968 | +0.39(+1.52%) |
Dec 16, 2021 | 25.57 | 26.21 | 25.20 | 25.56 | 805,074 | +0.16(+0.61%) |
Dec 15, 2021 | 25.33 | 25.95 | 24.85 | 25.40 | 639,329 | +0.07(+0.27%) |
Dec 14, 2021 | 24.85 | 25.55 | 24.85 | 25.33 | 424,229 | +0.36(+1.44%) |
Dec 13, 2021 | 24.56 | 25.41 | 24.10 | 24.97 | 502,616 | +0.70(+2.89%) |
Dec 10, 2021 | 25.14 | 25.14 | 24.10 | 24.27 | 374,447 | -0.70(-2.80%) |
Dec 09, 2021 | 25.28 | 25.73 | 24.89 | 24.97 | 292,385 | -0.59(-2.30%) |
Dec 08, 2021 | 25.19 | 25.69 | 24.32 | 25.56 | 301,943 | +0.30(+1.18%) |
Dec 07, 2021 | 25.13 | 25.53 | 24.88 | 25.26 | 384,498 | +0.37(+1.47%) |
Dec 06, 2021 | 24.13 | 25.47 | 23.49 | 24.90 | 405,304 | +1.05(+4.40%) |
Dec 03, 2021 | 24.85 | 25.54 | 23.75 | 23.85 | 495,142 | -1.00(-4.02%) |
Dec 02, 2021 | 24.38 | 25.08 | 24.09 | 24.85 | 430,288 | +0.50(+2.05%) |