Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.89 | 27.18 | 25.84 | 26.76 | 522,817 | +0.61(+2.33%) |
Feb 25, 2022 | 25.23 | 26.23 | 25.16 | 26.15 | 633,460 | +1.16(+4.64%) |
Feb 24, 2022 | 23.70 | 25.09 | 23.56 | 24.99 | 536,093 | +0.44(+1.79%) |
Feb 23, 2022 | 25.25 | 25.43 | 24.51 | 24.55 | 203,854 | -0.39(-1.56%) |
Feb 22, 2022 | 25.25 | 25.34 | 24.82 | 24.94 | 258,865 | -0.50(-1.97%) |
Feb 18, 2022 | 25.44 | 0 | -0.35(-1.36%) | |||
Feb 17, 2022 | 26.15 | 26.40 | 25.79 | 25.79 | 578,625 | -0.63(-2.38%) |
Feb 16, 2022 | 26.51 | 26.62 | 25.98 | 26.42 | 317,379 | -0.29(-1.09%) |
Feb 15, 2022 | 25.71 | 26.76 | 25.61 | 26.71 | 397,490 | +1.73(+6.93%) |
Feb 14, 2022 | 24.73 | 25.25 | 24.60 | 24.98 | 317,940 | +0.18(+0.73%) |
Feb 11, 2022 | 25.13 | 26.19 | 24.56 | 24.80 | 472,883 | -0.91(-3.54%) |
Feb 10, 2022 | 25.65 | 26.32 | 25.60 | 25.71 | 176,910 | -0.33(-1.27%) |
Feb 09, 2022 | 25.87 | 26.30 | 25.86 | 26.04 | 278,875 | +0.44(+1.72%) |
Feb 08, 2022 | 24.54 | 25.83 | 24.44 | 25.60 | 220,007 | +0.77(+3.10%) |
Feb 07, 2022 | 24.99 | 25.39 | 24.73 | 24.83 | 188,411 | -0.07(-0.28%) |
Feb 04, 2022 | 24.63 | 25.08 | 24.36 | 24.90 | 204,910 | +0.02(+0.08%) |
Feb 03, 2022 | 25.69 | 24.86 | 24.88 | 226,657 | -1.09(-4.20%) | |
Feb 02, 2022 | 25.70 | 26.11 | 25.56 | 25.97 | 413,735 | +0.16(+0.62%) |
Feb 01, 2022 | 25.22 | 25.82 | 25.10 | 25.81 | 222,564 | +0.56(+2.22%) |
Jan 31, 2022 | 23.83 | 25.34 | 25.25 | 287,632 | +1.36(+5.69%) | |
Jan 28, 2022 | 23.65 | 23.90 | 23.08 | 23.89 | 185,507 | +0.13(+0.55%) |
Jan 27, 2022 | 24.36 | 24.57 | 23.71 | 23.76 | 322,270 | -0.66(-2.70%) |
Jan 26, 2022 | 24.74 | 25.25 | 24.29 | 24.42 | 232,687 | +0.02(+0.08%) |
Jan 25, 2022 | 24.07 | 24.58 | 23.65 | 24.40 | 295,718 | -0.09(-0.37%) |
Jan 24, 2022 | 23.94 | 24.50 | 23.30 | 24.49 | 304,134 | -0.06(-0.24%) |
Jan 21, 2022 | 24.65 | 24.82 | 24.17 | 24.55 | 358,786 | -0.33(-1.33%) |
Jan 20, 2022 | 25.71 | 25.71 | 24.85 | 24.88 | 294,006 | -0.65(-2.55%) |
Jan 19, 2022 | 26.53 | 26.53 | 25.45 | 25.53 | 336,030 | -0.97(-3.66%) |
Jan 18, 2022 | 26.32 | 26.62 | 26.08 | 26.50 | 263,536 | +0.10(+0.38%) |
Jan 14, 2022 | 26.40 | 0 | -0.29(-1.09%) | |||
Jan 13, 2022 | 26.63 | 27.00 | 26.25 | 26.69 | 315,589 | +0.31(+1.18%) |
Jan 12, 2022 | 26.23 | 26.55 | 26.23 | 26.38 | 157,426 | +0.27(+1.03%) |
Jan 11, 2022 | 25.22 | 26.15 | 25.11 | 26.11 | 177,583 | +0.82(+3.24%) |
Jan 10, 2022 | 25.24 | 25.39 | 24.68 | 25.29 | 195,017 | -0.21(-0.82%) |
Jan 07, 2022 | 25.30 | 25.61 | 25.16 | 25.50 | 151,461 | +0.24(+0.95%) |
Jan 06, 2022 | 25.24 | 25.37 | 24.52 | 25.26 | 206,913 | +0.24(+0.96%) |
Jan 05, 2022 | 25.77 | 26.23 | 25.02 | 25.02 | 277,551 | -0.85(-3.29%) |
Jan 04, 2022 | 25.75 | 26.45 | 25.72 | 25.87 | 400,688 | +0.10(+0.39%) |
Jan 03, 2022 | 25.33 | 25.86 | 25.30 | 25.77 | 134,479 | +0.53(+2.10%) |
Dec 31, 2021 | 24.74 | 25.33 | 24.70 | 25.24 | 179,307 | +0.48(+1.94%) |
Dec 30, 2021 | 25.00 | 25.16 | 24.76 | 24.76 | 217,090 | -0.23(-0.92%) |
Dec 29, 2021 | 25.08 | 25.42 | 24.97 | 24.99 | 419,827 | -0.21(-0.83%) |
Dec 28, 2021 | 25.17 | 25.42 | 25.12 | 25.20 | 82,562 | -0.06(-0.24%) |
Dec 27, 2021 | 25.31 | 25.72 | 25.01 | 25.26 | 94,568 | -0.08(-0.32%) |
Dec 23, 2021 | 25.76 | 25.80 | 25.29 | 25.34 | 197,680 | -0.17(-0.67%) |
Dec 22, 2021 | 24.75 | 25.54 | 24.75 | 25.51 | 326,819 | +0.58(+2.33%) |
Dec 21, 2021 | 23.64 | 25.18 | 23.55 | 24.93 | 778,664 | +1.36(+5.77%) |
Dec 20, 2021 | 23.45 | 23.75 | 23.14 | 23.57 | 443,010 | -0.52(-2.16%) |
Dec 17, 2021 | 23.33 | 24.52 | 23.27 | 24.09 | 491,614 | +0.60(+2.55%) |
Dec 16, 2021 | 23.85 | 24.08 | 23.46 | 23.49 | 321,519 | -0.17(-0.72%) |
Dec 15, 2021 | 23.29 | 23.71 | 22.80 | 23.66 | 286,752 | +0.34(+1.46%) |
Dec 14, 2021 | 23.40 | 23.90 | 23.28 | 23.32 | 245,468 | -0.12(-0.51%) |
Dec 13, 2021 | 23.80 | 23.80 | 23.03 | 23.44 | 211,395 | -0.48(-2.01%) |
Dec 10, 2021 | 24.49 | 24.51 | 23.82 | 23.92 | 236,501 | -0.31(-1.28%) |
Dec 09, 2021 | 24.38 | 24.48 | 24.08 | 24.23 | 220,939 | -0.42(-1.70%) |
Dec 08, 2021 | 25.03 | 25.09 | 24.43 | 24.65 | 351,140 | -0.25(-1.00%) |
Dec 07, 2021 | 24.53 | 25.50 | 24.50 | 24.90 | 467,033 | +0.81(+3.36%) |
Dec 06, 2021 | 23.45 | 24.17 | 23.24 | 24.09 | 397,031 | +0.89(+3.84%) |
Dec 03, 2021 | 24.12 | 24.22 | 23.11 | 23.20 | 665,886 | -1.09(-4.49%) |
Dec 02, 2021 | 23.66 | 24.50 | 23.56 | 24.29 | 753,073 | +0.75(+3.19%) |