Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.57 | 26.01 | 25.55 | 25.80 | 6,912,833 | -0.03(-0.11%) |
Feb 25, 2022 | 25.34 | 25.91 | 25.37 | 25.83 | 5,621,747 | +0.78(+3.13%) |
Feb 24, 2022 | 24.74 | 25.15 | 24.53 | 25.05 | 7,056,641 | +0.06(+0.23%) |
Feb 23, 2022 | 25.79 | 25.90 | 24.98 | 24.99 | 4,304,905 | -0.67(-2.61%) |
Feb 22, 2022 | 25.94 | 26.04 | 25.16 | 25.66 | 6,581,002 | +0.56(+2.22%) |
Feb 18, 2022 | 25.10 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.31 | 25.41 | 24.92 | 25.29 | 8,426,390 | -0.07(-0.26%) |
Feb 16, 2022 | 25.15 | 25.40 | 25.04 | 25.36 | 5,293,087 | +0.15(+0.60%) |
Feb 15, 2022 | 25.48 | 25.67 | 25.05 | 25.21 | 4,294,076 | -0.02(-0.07%) |
Feb 14, 2022 | 25.77 | 25.87 | 24.94 | 25.23 | 4,141,500 | -0.46(-1.79%) |
Feb 11, 2022 | 26.03 | 26.15 | 25.49 | 25.68 | 5,368,875 | -0.21(-0.80%) |
Feb 10, 2022 | 26.24 | 26.45 | 25.81 | 25.89 | 6,141,564 | -0.59(-2.23%) |
Feb 09, 2022 | 26.60 | 26.68 | 26.43 | 26.48 | 3,000,821 | +0.06(+0.21%) |
Feb 08, 2022 | 26.47 | 26.61 | 26.31 | 26.43 | 2,287,373 | +0.10(+0.39%) |
Feb 07, 2022 | 26.09 | 26.41 | 26.04 | 26.32 | 3,017,656 | +0.18(+0.68%) |
Feb 04, 2022 | 26.21 | 26.35 | 25.79 | 26.14 | 4,973,073 | -0.24(-0.92%) |
Feb 03, 2022 | 26.52 | 26.37 | 26.39 | 4,767,525 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.33 | 26.72 | 26.24 | 26.55 | 6,932,304 | +0.23(+0.85%) |
Feb 01, 2022 | 26.47 | 26.64 | 26.06 | 26.32 | 4,790,496 | -0.26(-0.99%) |
Jan 31, 2022 | 25.86 | 26.59 | 26.58 | 3,903,944 | +0.47(+1.79%) | |
Jan 28, 2022 | 25.59 | 26.11 | 25.51 | 26.12 | 4,565,992 | +0.46(+1.79%) |
Jan 27, 2022 | 25.89 | 26.16 | 25.51 | 25.66 | 4,689,438 | +0.07(+0.26%) |
Jan 26, 2022 | 25.69 | 26.03 | 25.41 | 25.59 | 4,510,561 | +0.02(+0.07%) |
Jan 25, 2022 | 25.20 | 25.71 | 25.00 | 25.57 | 4,759,939 | +0.11(+0.44%) |
Jan 24, 2022 | 25.45 | 25.68 | 24.89 | 25.46 | 7,427,679 | -0.17(-0.66%) |
Jan 21, 2022 | 25.55 | 26.09 | 25.53 | 25.63 | 6,303,224 | +0.12(+0.48%) |
Jan 20, 2022 | 25.65 | 25.76 | 25.42 | 25.51 | 7,769,017 | -0.13(-0.51%) |
Jan 19, 2022 | 25.69 | 26.05 | 25.61 | 25.64 | 3,762,760 | +0.01(+0.04%) |
Jan 18, 2022 | 25.71 | 25.87 | 25.43 | 25.63 | 5,052,049 | -0.25(-0.98%) |
Jan 14, 2022 | 25.88 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.23 | 25.91 | 25.12 | 25.83 | 6,054,956 | +0.12(+0.47%) |
Jan 12, 2022 | 25.66 | 25.82 | 25.54 | 25.70 | 2,581,394 | +0.02(+0.07%) |
Jan 11, 2022 | 25.94 | 26.01 | 25.50 | 25.68 | 3,267,782 | -0.27(-1.05%) |
Jan 10, 2022 | 26.05 | 26.17 | 25.78 | 25.96 | 8,871,659 | +0.03(+0.11%) |
Jan 07, 2022 | 25.93 | 26.20 | 25.79 | 25.93 | 5,556,257 | +0.01(+0.04%) |
Jan 06, 2022 | 25.81 | 25.97 | 25.54 | 25.92 | 5,890,282 | +0.24(+0.95%) |
Jan 05, 2022 | 25.70 | 25.88 | 25.44 | 25.68 | 7,287,331 | -0.06(-0.22%) |
Jan 04, 2022 | 25.94 | 26.08 | 25.72 | 25.73 | 9,352,936 | -0.16(-0.62%) |
Jan 03, 2022 | 26.17 | 26.21 | 25.69 | 25.89 | 6,225,608 | -0.27(-1.04%) |
Dec 31, 2021 | 26.03 | 26.26 | 26.03 | 26.16 | 3,242,286 | +0.07(+0.29%) |
Dec 30, 2021 | 26.24 | 26.30 | 26.00 | 26.09 | 3,003,300 | -0.11(-0.43%) |
Dec 29, 2021 | 26.18 | 26.29 | 25.97 | 26.20 | 2,793,461 | +0.09(+0.36%) |
Dec 28, 2021 | 25.82 | 26.13 | 25.81 | 26.11 | 2,260,657 | +0.25(+0.98%) |
Dec 27, 2021 | 25.68 | 25.88 | 25.65 | 25.85 | 2,275,284 | +0.06(+0.22%) |
Dec 23, 2021 | 25.77 | 25.92 | 25.71 | 25.80 | 3,577,415 | +0.04(+0.15%) |
Dec 22, 2021 | 25.53 | 25.79 | 25.44 | 25.76 | 2,736,368 | +0.17(+0.66%) |
Dec 21, 2021 | 25.47 | 25.77 | 25.40 | 25.59 | 4,180,673 | +0.28(+1.11%) |
Dec 20, 2021 | 24.99 | 25.34 | 24.57 | 25.31 | 6,377,900 | +0.02(+0.07%) |
Dec 17, 2021 | 25.97 | 26.13 | 25.08 | 25.29 | 22,379,346 | -0.94(-3.57%) |
Dec 16, 2021 | 26.24 | 26.59 | 26.13 | 26.23 | 5,183,992 | -0.10(-0.39%) |
Dec 15, 2021 | 26.13 | 26.38 | 26.01 | 26.33 | 3,291,576 | +0.25(+0.97%) |
Dec 14, 2021 | 26.22 | 26.37 | 25.94 | 26.08 | 5,529,746 | -0.17(-0.64%) |
Dec 13, 2021 | 26.14 | 26.36 | 26.08 | 26.25 | 3,641,073 | +0.12(+0.47%) |
Dec 10, 2021 | 26.00 | 26.20 | 25.84 | 26.13 | 4,344,095 | +0.31(+1.20%) |
Dec 09, 2021 | 25.85 | 26.04 | 25.74 | 25.82 | 4,137,546 | -0.08(-0.33%) |
Dec 08, 2021 | 26.13 | 26.17 | 25.89 | 25.90 | 3,443,607 | -0.23(-0.90%) |
Dec 07, 2021 | 26.01 | 26.30 | 25.94 | 26.13 | 3,985,789 | +0.15(+0.58%) |
Dec 06, 2021 | 25.38 | 26.13 | 25.32 | 25.98 | 5,472,268 | +0.72(+2.86%) |
Dec 03, 2021 | 24.71 | 25.28 | 24.65 | 25.26 | 6,109,769 | +0.68(+2.78%) |
Dec 02, 2021 | 24.26 | 24.82 | 24.21 | 24.58 | 3,703,500 | +0.43(+1.79%) |