Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.11 | 25.29 | 24.66 | 24.84 | 147,477 | -0.54(-2.12%) |
Feb 25, 2022 | 24.98 | 25.42 | 25.09 | 25.38 | 41,457 | +0.51(+2.06%) |
Feb 24, 2022 | 23.90 | 24.88 | 23.71 | 24.87 | 120,256 | +0.48(+1.96%) |
Feb 23, 2022 | 25.05 | 25.12 | 24.31 | 24.39 | 127,095 | -0.62(-2.49%) |
Feb 22, 2022 | 25.12 | 25.31 | 24.77 | 25.01 | 64,202 | -0.09(-0.37%) |
Feb 18, 2022 | 25.11 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 25.66 | 25.84 | 25.14 | 25.14 | 84,980 | -0.59(-2.29%) |
Feb 16, 2022 | 25.27 | 25.81 | 25.19 | 25.73 | 149,422 | +0.31(+1.21%) |
Feb 15, 2022 | 25.52 | 25.86 | 25.37 | 25.42 | 68,346 | +0.01(+0.03%) |
Feb 14, 2022 | 25.75 | 25.89 | 25.30 | 25.41 | 84,521 | -0.26(-1.03%) |
Feb 11, 2022 | 25.69 | 25.92 | 25.48 | 25.68 | 128,443 | -0.01(-0.03%) |
Feb 10, 2022 | 25.89 | 26.19 | 25.61 | 25.69 | 91,494 | -0.48(-1.82%) |
Feb 09, 2022 | 26.32 | 26.60 | 26.00 | 26.16 | 82,823 | -0.09(-0.32%) |
Feb 08, 2022 | 26.32 | 26.37 | 26.07 | 26.25 | 72,611 | +0.01(+0.03%) |
Feb 07, 2022 | 26.06 | 26.52 | 26.01 | 26.24 | 69,761 | +0.15(+0.56%) |
Feb 04, 2022 | 26.47 | 26.47 | 25.92 | 26.10 | 73,013 | -0.33(-1.26%) |
Feb 03, 2022 | 26.68 | 26.29 | 26.43 | 82,862 | -0.53(-1.96%) | |
Feb 02, 2022 | 27.17 | 27.31 | 26.88 | 26.96 | 91,653 | -0.20(-0.72%) |
Feb 01, 2022 | 27.14 | 27.24 | 26.73 | 27.15 | 75,842 | -0.14(-0.50%) |
Jan 31, 2022 | 26.00 | 27.37 | 27.29 | 136,694 | +1.47(+5.68%) | |
Jan 28, 2022 | 26.13 | 26.13 | 25.04 | 25.82 | 182,860 | -0.05(-0.20%) |
Jan 27, 2022 | 26.77 | 27.22 | 25.78 | 25.87 | 89,147 | -0.63(-2.38%) |
Jan 26, 2022 | 26.56 | 27.51 | 26.21 | 26.50 | 87,662 | -0.31(-1.15%) |
Jan 25, 2022 | 27.18 | 27.18 | 26.22 | 26.81 | 150,933 | -0.55(-2.02%) |
Jan 24, 2022 | 27.05 | 27.37 | 26.44 | 27.37 | 98,738 | -0.01(-0.03%) |
Jan 21, 2022 | 27.69 | 28.13 | 27.37 | 27.37 | 100,688 | -0.49(-1.77%) |
Jan 20, 2022 | 28.33 | 28.46 | 27.79 | 27.87 | 136,034 | -0.45(-1.58%) |
Jan 19, 2022 | 28.78 | 28.93 | 28.29 | 28.32 | 66,326 | -0.34(-1.18%) |
Jan 18, 2022 | 28.89 | 29.24 | 28.51 | 28.65 | 57,894 | -0.35(-1.22%) |
Jan 14, 2022 | 29.01 | 0 | +0.14(+0.50%) | |||
Jan 13, 2022 | 28.76 | 29.26 | 28.74 | 28.86 | 61,220 | +0.05(+0.18%) |
Jan 12, 2022 | 29.02 | 29.07 | 28.58 | 28.81 | 172,925 | -0.24(-0.81%) |
Jan 11, 2022 | 29.41 | 29.75 | 28.84 | 29.05 | 72,817 | -0.35(-1.20%) |
Jan 10, 2022 | 29.80 | 29.97 | 29.24 | 29.40 | 247,582 | -0.40(-1.33%) |
Jan 07, 2022 | 29.81 | 30.04 | 29.60 | 29.80 | 89,446 | +0.03(+0.08%) |
Jan 06, 2022 | 30.70 | 30.70 | 29.34 | 29.77 | 191,572 | +0.20(+0.68%) |
Jan 05, 2022 | 30.70 | 30.70 | 29.56 | 29.57 | 78,081 | -0.81(-2.66%) |
Jan 04, 2022 | 29.93 | 30.72 | 29.91 | 30.38 | 78,404 | +0.62(+2.10%) |
Jan 03, 2022 | 29.31 | 30.13 | 29.15 | 29.76 | 62,962 | +0.53(+1.82%) |
Dec 31, 2021 | 29.07 | 29.28 | 28.80 | 29.23 | 49,783 | +0.24(+0.81%) |
Dec 30, 2021 | 29.09 | 29.33 | 28.95 | 28.99 | 36,203 | +0.02(+0.06%) |
Dec 29, 2021 | 28.85 | 29.03 | 28.33 | 28.97 | 45,260 | +0.16(+0.56%) |
Dec 28, 2021 | 28.86 | 29.07 | 28.56 | 28.81 | 60,082 | +0.04(+0.15%) |
Dec 27, 2021 | 28.35 | 28.80 | 27.94 | 28.77 | 75,637 | +0.35(+1.25%) |
Dec 23, 2021 | 28.69 | 28.90 | 28.31 | 28.42 | 81,757 | -0.09(-0.33%) |
Dec 22, 2021 | 28.07 | 28.51 | 27.91 | 28.51 | 117,364 | +0.45(+1.59%) |
Dec 21, 2021 | 28.11 | 28.49 | 27.85 | 28.06 | 91,044 | +0.24(+0.88%) |
Dec 20, 2021 | 28.33 | 28.33 | 27.30 | 27.82 | 138,121 | -0.87(-3.03%) |
Dec 17, 2021 | 28.52 | 28.78 | 27.88 | 28.69 | 175,443 | +0.12(+0.41%) |
Dec 16, 2021 | 28.67 | 28.76 | 28.42 | 28.57 | 98,001 | +0.14(+0.50%) |
Dec 15, 2021 | 28.42 | 28.61 | 27.99 | 28.42 | 120,176 | +0.00(+0.00%) |
Dec 14, 2021 | 28.37 | 28.94 | 28.00 | 28.42 | 163,594 | -0.30(-1.03%) |
Dec 13, 2021 | 29.23 | 29.33 | 28.54 | 28.72 | 88,517 | -0.33(-1.13%) |
Dec 10, 2021 | 28.88 | 29.39 | 28.61 | 29.05 | 63,331 | +0.35(+1.20%) |
Dec 09, 2021 | 29.07 | 29.07 | 28.39 | 28.70 | 83,586 | -0.49(-1.67%) |
Dec 08, 2021 | 28.27 | 29.45 | 28.15 | 29.19 | 92,240 | +0.81(+2.85%) |
Dec 07, 2021 | 28.88 | 29.01 | 28.30 | 28.38 | 226,547 | -0.30(-1.06%) |
Dec 06, 2021 | 28.62 | 29.29 | 28.49 | 28.69 | 84,834 | +0.40(+1.43%) |
Dec 03, 2021 | 28.67 | 28.67 | 27.94 | 28.28 | 94,430 | -0.31(-1.09%) |
Dec 02, 2021 | 28.13 | 29.64 | 27.89 | 28.59 | 95,920 | +0.75(+2.68%) |