Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.16 | 25.81 | 24.90 | 25.61 | 1,822,059 | +0.28(+1.11%) |
Feb 25, 2022 | 25.26 | 25.44 | 25.00 | 25.33 | 1,149,771 | +0.07(+0.28%) |
Feb 24, 2022 | 23.54 | 25.28 | 23.50 | 25.26 | 1,633,797 | +0.88(+3.61%) |
Feb 23, 2022 | 25.38 | 25.38 | 24.38 | 24.38 | 1,109,568 | -0.79(-3.14%) |
Feb 22, 2022 | 25.20 | 25.80 | 25.00 | 25.17 | 1,525,112 | -0.15(-0.59%) |
Feb 18, 2022 | 25.32 | 0 | -0.71(-2.73%) | |||
Feb 17, 2022 | 26.81 | 26.95 | 26.00 | 26.03 | 1,118,591 | -1.09(-4.02%) |
Feb 16, 2022 | 27.07 | 27.26 | 26.70 | 27.12 | 1,003,580 | -0.07(-0.26%) |
Feb 15, 2022 | 26.75 | 27.29 | 26.64 | 27.19 | 1,084,641 | +0.66(+2.49%) |
Feb 14, 2022 | 26.55 | 26.95 | 26.38 | 26.53 | 921,124 | -0.02(-0.08%) |
Feb 11, 2022 | 27.46 | 27.73 | 26.39 | 26.55 | 1,857,954 | -0.79(-2.89%) |
Feb 10, 2022 | 26.61 | 27.46 | 26.51 | 27.34 | 2,282,672 | +0.25(+0.92%) |
Feb 09, 2022 | 26.97 | 27.10 | 26.64 | 27.09 | 955,943 | +0.39(+1.46%) |
Feb 08, 2022 | 26.27 | 26.76 | 26.20 | 26.70 | 973,863 | +0.30(+1.14%) |
Feb 07, 2022 | 26.31 | 26.79 | 26.26 | 26.40 | 855,314 | +0.18(+0.69%) |
Feb 04, 2022 | 25.70 | 26.55 | 25.61 | 26.22 | 1,162,596 | +0.61(+2.38%) |
Feb 03, 2022 | 25.79 | 25.53 | 25.61 | 1,468,249 | -0.66(-2.51%) | |
Feb 02, 2022 | 26.29 | 26.41 | 26.03 | 26.27 | 937,980 | +0.15(+0.57%) |
Feb 01, 2022 | 26.07 | 26.15 | 25.53 | 26.12 | 1,304,653 | -0.01(-0.04%) |
Jan 31, 2022 | 25.19 | 26.14 | 26.13 | 1,431,091 | +0.85(+3.36%) | |
Jan 28, 2022 | 24.52 | 25.27 | 24.25 | 25.28 | 1,358,384 | +0.87(+3.56%) |
Jan 27, 2022 | 24.79 | 25.25 | 24.32 | 24.41 | 1,403,881 | -0.18(-0.73%) |
Jan 26, 2022 | 24.93 | 25.48 | 24.49 | 24.59 | 1,639,941 | -0.01(-0.04%) |
Jan 25, 2022 | 25.07 | 25.30 | 24.41 | 24.60 | 1,969,280 | -0.77(-3.04%) |
Jan 24, 2022 | 24.37 | 25.46 | 23.95 | 25.37 | 1,942,980 | +0.59(+2.38%) |
Jan 21, 2022 | 25.31 | 25.56 | 24.78 | 24.78 | 1,443,931 | -0.43(-1.71%) |
Jan 20, 2022 | 25.61 | 26.26 | 25.20 | 25.21 | 1,583,184 | -0.29(-1.14%) |
Jan 19, 2022 | 25.89 | 26.32 | 25.39 | 25.50 | 1,472,434 | -0.37(-1.43%) |
Jan 18, 2022 | 25.50 | 26.27 | 25.47 | 25.87 | 1,520,560 | +0.02(+0.08%) |
Jan 14, 2022 | 25.85 | 0 | +0.48(+1.89%) | |||
Jan 13, 2022 | 25.93 | 26.12 | 25.32 | 25.37 | 839,441 | -0.63(-2.42%) |
Jan 12, 2022 | 26.19 | 26.73 | 25.90 | 26.00 | 1,379,997 | -0.15(-0.57%) |
Jan 11, 2022 | 25.84 | 26.32 | 25.69 | 26.15 | 1,089,244 | +0.29(+1.12%) |
Jan 10, 2022 | 25.36 | 25.88 | 25.08 | 25.86 | 1,271,460 | +0.20(+0.78%) |
Jan 07, 2022 | 25.81 | 26.11 | 25.50 | 25.66 | 1,523,455 | +0.26(+1.02%) |
Jan 06, 2022 | 24.96 | 25.73 | 24.94 | 25.40 | 1,478,276 | +0.12(+0.47%) |
Jan 05, 2022 | 26.11 | 26.40 | 25.25 | 25.28 | 1,954,210 | -0.93(-3.55%) |
Jan 04, 2022 | 26.40 | 26.70 | 25.54 | 26.21 | 1,908,203 | -0.19(-0.72%) |
Jan 03, 2022 | 26.10 | 26.48 | 25.56 | 26.40 | 1,564,861 | +0.21(+0.80%) |
Dec 31, 2021 | 26.81 | 26.93 | 26.18 | 26.19 | 1,243,394 | -0.59(-2.20%) |
Dec 30, 2021 | 27.12 | 27.25 | 26.74 | 26.78 | 928,964 | -0.23(-0.85%) |
Dec 29, 2021 | 27.39 | 27.50 | 26.92 | 27.01 | 921,561 | -0.38(-1.39%) |
Dec 28, 2021 | 27.80 | 28.06 | 27.23 | 27.39 | 959,865 | -0.32(-1.15%) |
Dec 27, 2021 | 26.80 | 28.13 | 26.76 | 27.71 | 2,283,972 | +0.93(+3.47%) |
Dec 23, 2021 | 26.22 | 26.88 | 26.08 | 26.78 | 1,263,645 | +0.58(+2.21%) |
Dec 22, 2021 | 26.00 | 26.29 | 25.69 | 26.20 | 1,395,112 | +0.20(+0.77%) |
Dec 21, 2021 | 25.93 | 26.13 | 25.52 | 26.00 | 1,907,399 | +0.07(+0.27%) |
Dec 20, 2021 | 25.95 | 26.31 | 25.72 | 25.93 | 1,922,930 | -0.29(-1.11%) |
Dec 17, 2021 | 25.54 | 26.48 | 25.46 | 26.22 | 3,724,833 | +0.59(+2.30%) |
Dec 16, 2021 | 26.24 | 26.26 | 25.38 | 25.63 | 1,613,442 | -0.53(-2.03%) |
Dec 15, 2021 | 25.72 | 26.30 | 25.42 | 26.16 | 1,468,273 | +0.57(+2.23%) |
Dec 14, 2021 | 25.49 | 25.79 | 24.96 | 25.59 | 1,998,965 | -0.24(-0.93%) |
Dec 13, 2021 | 25.71 | 26.23 | 25.58 | 25.83 | 1,622,979 | +0.17(+0.66%) |
Dec 10, 2021 | 26.09 | 26.31 | 25.59 | 25.66 | 1,853,904 | -0.31(-1.19%) |
Dec 09, 2021 | 26.29 | 26.94 | 25.85 | 25.97 | 2,147,750 | -0.29(-1.10%) |
Dec 08, 2021 | 26.20 | 26.60 | 25.98 | 26.26 | 1,525,669 | +0.12(+0.46%) |
Dec 07, 2021 | 26.28 | 26.48 | 26.02 | 26.14 | 2,319,512 | +0.26(+1.00%) |
Dec 06, 2021 | 25.90 | 25.99 | 25.32 | 25.88 | 1,767,785 | +0.09(+0.35%) |
Dec 03, 2021 | 26.19 | 26.47 | 25.43 | 25.79 | 3,867,235 | -0.39(-1.49%) |
Dec 02, 2021 | 26.05 | 26.57 | 25.57 | 26.18 | 4,166,633 | +0.37(+1.43%) |