Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.43 | 25.44 | 25.06 | 25.31 | 2,232,844 | -0.37(-1.44%) |
Feb 25, 2022 | 24.90 | 25.74 | 25.14 | 25.67 | 2,498,507 | +0.87(+3.50%) |
Feb 24, 2022 | 26.04 | 26.05 | 24.61 | 24.81 | 3,514,904 | -1.48(-5.62%) |
Feb 23, 2022 | 26.29 | 26.42 | 26.19 | 26.28 | 1,627,877 | +0.06(+0.21%) |
Feb 22, 2022 | 26.50 | 26.57 | 26.17 | 26.23 | 2,195,608 | -0.24(-0.91%) |
Feb 18, 2022 | 26.47 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.74 | 26.25 | 25.65 | 26.15 | 1,090,647 | +0.38(+1.47%) |
Feb 16, 2022 | 25.93 | 26.15 | 25.62 | 25.78 | 1,107,231 | -0.19(-0.75%) |
Feb 15, 2022 | 25.97 | 26.10 | 25.83 | 25.97 | 1,325,286 | +0.07(+0.28%) |
Feb 14, 2022 | 25.91 | 26.07 | 25.50 | 25.90 | 1,569,910 | +0.11(+0.43%) |
Feb 11, 2022 | 25.83 | 25.99 | 24.89 | 25.79 | 2,247,986 | -0.15(-0.57%) |
Feb 10, 2022 | 25.96 | 26.20 | 25.84 | 25.93 | 1,867,613 | -0.17(-0.64%) |
Feb 09, 2022 | 26.28 | 26.41 | 26.04 | 26.10 | 1,460,717 | -0.18(-0.70%) |
Feb 08, 2022 | 26.21 | 26.38 | 26.07 | 26.28 | 1,844,779 | +0.19(+0.74%) |
Feb 07, 2022 | 26.09 | 26.18 | 25.74 | 26.09 | 1,508,427 | +0.11(+0.43%) |
Feb 04, 2022 | 26.27 | 26.28 | 25.73 | 25.98 | 1,408,449 | -0.41(-1.54%) |
Feb 03, 2022 | 26.26 | 26.18 | 26.39 | 1,700,041 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.88 | 26.29 | 25.75 | 26.26 | 1,460,824 | +0.32(+1.25%) |
Feb 01, 2022 | 26.10 | 26.19 | 25.63 | 25.93 | 935,188 | -0.04(-0.14%) |
Jan 31, 2022 | 25.96 | 25.97 | 1,416,497 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.85 | 26.12 | 25.67 | 26.12 | 1,116,995 | +0.17(+0.64%) |
Jan 27, 2022 | 25.97 | 26.35 | 25.73 | 25.95 | 2,197,019 | +0.13(+0.50%) |
Jan 26, 2022 | 25.81 | 26.10 | 25.73 | 25.82 | 1,583,959 | -0.13(-0.50%) |
Jan 25, 2022 | 26.31 | 26.31 | 25.76 | 25.95 | 2,247,245 | -0.44(-1.68%) |
Jan 24, 2022 | 26.56 | 26.77 | 25.97 | 26.39 | 1,994,678 | -0.14(-0.52%) |
Jan 21, 2022 | 26.34 | 26.63 | 26.31 | 26.53 | 1,730,509 | +0.36(+1.38%) |
Jan 20, 2022 | 26.57 | 26.67 | 26.11 | 26.17 | 1,395,803 | -0.54(-2.00%) |
Jan 19, 2022 | 26.82 | 27.45 | 26.69 | 26.71 | 3,823,980 | -0.06(-0.21%) |
Jan 18, 2022 | 26.64 | 26.97 | 26.32 | 26.76 | 2,846,093 | -0.07(-0.28%) |
Jan 14, 2022 | 26.84 | 0 | +0.74(+2.83%) | |||
Jan 13, 2022 | 25.78 | 26.32 | 25.66 | 26.10 | 2,012,997 | +0.34(+1.33%) |
Jan 12, 2022 | 25.62 | 25.94 | 25.38 | 25.76 | 2,925,548 | +0.08(+0.32%) |
Jan 11, 2022 | 26.01 | 26.11 | 25.54 | 25.67 | 1,974,294 | -0.38(-1.45%) |
Jan 10, 2022 | 25.85 | 26.20 | 25.84 | 26.05 | 3,053,902 | +0.18(+0.68%) |
Jan 07, 2022 | 25.68 | 25.97 | 25.62 | 25.88 | 884,696 | +0.08(+0.32%) |
Jan 06, 2022 | 25.76 | 25.97 | 25.62 | 25.79 | 856,990 | +0.06(+0.22%) |
Jan 05, 2022 | 25.63 | 25.87 | 25.58 | 25.74 | 1,344,845 | +0.28(+1.09%) |
Jan 04, 2022 | 25.29 | 25.70 | 25.29 | 25.46 | 1,162,808 | +0.10(+0.40%) |
Jan 03, 2022 | 25.27 | 25.37 | 25.03 | 25.36 | 704,420 | +0.00(+0.00%) |
Dec 31, 2021 | 25.34 | 25.46 | 25.20 | 25.36 | 659,446 | +0.05(+0.18%) |
Dec 30, 2021 | 25.30 | 25.36 | 25.18 | 25.31 | 578,066 | -0.02(-0.07%) |
Dec 29, 2021 | 25.35 | 25.38 | 25.20 | 25.33 | 684,114 | +0.01(+0.04%) |
Dec 28, 2021 | 25.01 | 25.33 | 25.01 | 25.32 | 699,821 | +0.29(+1.14%) |
Dec 27, 2021 | 24.82 | 25.05 | 24.71 | 25.04 | 510,749 | +0.21(+0.86%) |
Dec 23, 2021 | 24.97 | 25.03 | 24.75 | 24.83 | 642,506 | -0.16(-0.63%) |
Dec 22, 2021 | 25.01 | 25.18 | 24.86 | 24.98 | 777,619 | +0.00(+0.00%) |
Dec 21, 2021 | 24.96 | 25.02 | 24.74 | 24.98 | 1,016,574 | +0.00(+0.00%) |
Dec 20, 2021 | 24.81 | 25.00 | 24.61 | 24.98 | 1,006,527 | -0.02(-0.07%) |
Dec 17, 2021 | 25.25 | 25.59 | 24.89 | 25.00 | 4,544,493 | -0.15(-0.59%) |
Dec 16, 2021 | 24.67 | 25.19 | 24.67 | 25.15 | 1,189,896 | +0.50(+2.02%) |
Dec 15, 2021 | 24.47 | 24.83 | 24.47 | 24.65 | 1,424,679 | +0.30(+1.25%) |
Dec 14, 2021 | 24.31 | 24.49 | 24.30 | 24.35 | 1,295,735 | +0.03(+0.11%) |
Dec 13, 2021 | 23.91 | 24.50 | 23.87 | 24.32 | 1,268,012 | +0.39(+1.62%) |
Dec 10, 2021 | 23.81 | 23.99 | 23.79 | 23.93 | 1,162,209 | +0.17(+0.70%) |
Dec 09, 2021 | 23.97 | 24.03 | 23.73 | 23.76 | 1,084,738 | -0.24(-1.00%) |
Dec 08, 2021 | 23.94 | 24.20 | 23.73 | 24.00 | 954,666 | +0.09(+0.39%) |
Dec 07, 2021 | 23.72 | 24.05 | 23.55 | 23.91 | 1,402,768 | +0.20(+0.86%) |
Dec 06, 2021 | 23.73 | 24.01 | 23.68 | 23.71 | 1,106,861 | -0.06(-0.23%) |
Dec 03, 2021 | 23.63 | 23.87 | 23.53 | 23.76 | 950,483 | +0.26(+1.10%) |
Dec 02, 2021 | 23.58 | 23.81 | 23.46 | 23.51 | 1,337,347 | +0.02(+0.08%) |