Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.10 | 28.20 | 27.87 | 28.15 | 70,942 | +0.56(+2.05%) |
Feb 25, 2022 | 27.64 | 27.63 | 27.42 | 27.58 | 141,599 | -0.51(-1.82%) |
Feb 24, 2022 | 28.93 | 28.93 | 27.91 | 28.10 | 298,406 | +0.07(+0.25%) |
Feb 23, 2022 | 27.84 | 28.04 | 27.84 | 28.02 | 265,293 | +0.00(+0.00%) |
Feb 22, 2022 | 27.81 | 28.02 | 27.65 | 28.02 | 107,281 | +0.41(+1.50%) |
Feb 18, 2022 | 27.61 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 27.53 | 27.56 | 27.39 | 27.56 | 181,231 | +0.22(+0.81%) |
Feb 16, 2022 | 27.29 | 27.64 | 27.29 | 27.34 | 79,816 | +0.03(+0.10%) |
Feb 15, 2022 | 27.50 | 27.50 | 27.17 | 27.31 | 127,131 | -0.27(-0.99%) |
Feb 14, 2022 | 27.50 | 27.63 | 27.37 | 27.58 | 215,731 | +0.04(+0.13%) |
Feb 11, 2022 | 27.44 | 27.58 | 27.27 | 27.55 | 177,333 | +0.30(+1.10%) |
Feb 10, 2022 | 27.50 | 27.61 | 27.20 | 27.25 | 61,319 | -0.11(-0.42%) |
Feb 09, 2022 | 27.26 | 27.37 | 27.17 | 27.36 | 70,765 | +0.28(+1.04%) |
Feb 08, 2022 | 27.18 | 27.18 | 26.97 | 27.08 | 61,384 | -0.06(-0.23%) |
Feb 07, 2022 | 27.13 | 27.15 | 27.04 | 27.14 | 51,955 | +0.17(+0.62%) |
Feb 04, 2022 | 27.09 | 27.09 | 26.86 | 26.97 | 74,442 | -0.11(-0.42%) |
Feb 03, 2022 | 26.72 | 27.09 | 27.09 | 97,959 | +0.22(+0.82%) | |
Feb 02, 2022 | 27.01 | 27.01 | 26.73 | 26.87 | 209,572 | -0.09(-0.33%) |
Feb 01, 2022 | 26.80 | 26.96 | 26.68 | 26.96 | 154,375 | +0.26(+0.99%) |
Jan 31, 2022 | 26.61 | 26.69 | 26.69 | 117,379 | +0.15(+0.57%) | |
Jan 28, 2022 | 26.51 | 26.58 | 26.48 | 26.54 | 105,840 | +0.05(+0.20%) |
Jan 27, 2022 | 26.82 | 26.82 | 26.41 | 26.49 | 290,072 | -0.11(-0.43%) |
Jan 26, 2022 | 26.48 | 26.75 | 26.48 | 26.60 | 70,317 | -0.04(-0.13%) |
Jan 25, 2022 | 26.38 | 26.72 | 26.38 | 26.64 | 226,250 | +0.17(+0.63%) |
Jan 24, 2022 | 26.45 | 26.52 | 26.19 | 26.47 | 267,203 | +0.03(+0.10%) |
Jan 21, 2022 | 26.82 | 26.82 | 26.44 | 26.44 | 163,787 | -0.05(-0.20%) |
Jan 20, 2022 | 26.51 | 26.67 | 26.48 | 26.50 | 109,530 | -0.04(-0.13%) |
Jan 19, 2022 | 26.25 | 26.54 | 26.25 | 26.53 | 100,514 | +0.33(+1.25%) |
Jan 18, 2022 | 26.14 | 26.23 | 26.11 | 26.21 | 155,846 | -0.06(-0.24%) |
Jan 14, 2022 | 26.27 | 0 | +0.21(+0.82%) | |||
Jan 13, 2022 | 26.21 | 26.22 | 26.02 | 26.06 | 142,349 | -0.15(-0.58%) |
Jan 12, 2022 | 26.12 | 26.23 | 26.11 | 26.21 | 42,821 | +0.19(+0.75%) |
Jan 11, 2022 | 25.81 | 26.06 | 25.80 | 26.01 | 65,613 | +0.22(+0.86%) |
Jan 10, 2022 | 25.89 | 25.89 | 25.70 | 25.79 | 46,386 | -0.11(-0.41%) |
Jan 07, 2022 | 25.78 | 25.92 | 25.75 | 25.90 | 66,486 | +0.12(+0.48%) |
Jan 06, 2022 | 25.82 | 25.82 | 25.66 | 25.77 | 127,356 | -0.05(-0.20%) |
Jan 05, 2022 | 25.98 | 25.98 | 25.81 | 25.83 | 154,031 | -0.12(-0.48%) |
Jan 04, 2022 | 25.84 | 26.01 | 25.80 | 25.95 | 79,114 | +0.25(+0.96%) |
Jan 03, 2022 | 25.82 | 25.82 | 25.61 | 25.70 | 56,714 | -0.05(-0.21%) |
Dec 31, 2021 | 25.80 | 25.81 | 25.71 | 25.76 | 21,843 | -0.04(-0.17%) |
Dec 30, 2021 | 25.82 | 25.98 | 25.77 | 25.80 | 77,754 | -0.04(-0.17%) |
Dec 29, 2021 | 25.62 | 25.85 | 25.62 | 25.84 | 124,296 | +0.17(+0.65%) |
Dec 28, 2021 | 26.14 | 26.14 | 25.67 | 25.68 | 106,005 | -0.22(-0.85%) |
Dec 27, 2021 | 25.72 | 25.92 | 25.68 | 25.90 | 52,939 | +0.17(+0.65%) |
Dec 23, 2021 | 25.56 | 25.77 | 25.56 | 25.73 | 117,087 | +0.11(+0.41%) |
Dec 22, 2021 | 25.49 | 25.62 | 25.42 | 25.62 | 150,597 | +0.22(+0.87%) |
Dec 21, 2021 | 25.32 | 25.40 | 25.20 | 25.40 | 90,634 | +0.30(+1.20%) |
Dec 20, 2021 | 25.13 | 25.14 | 24.95 | 25.10 | 242,944 | -0.15(-0.60%) |
Dec 17, 2021 | 25.41 | 25.41 | 25.25 | 25.25 | 47,621 | -0.14(-0.57%) |
Dec 16, 2021 | 25.25 | 25.46 | 25.25 | 25.40 | 40,752 | +0.14(+0.57%) |
Dec 15, 2021 | 25.09 | 25.25 | 25.05 | 25.25 | 51,322 | +0.02(+0.06%) |
Dec 14, 2021 | 25.25 | 25.28 | 25.20 | 25.24 | 81,151 | -0.11(-0.44%) |
Dec 13, 2021 | 25.39 | 25.43 | 25.26 | 25.35 | 32,568 | -0.05(-0.19%) |
Dec 10, 2021 | 25.32 | 25.40 | 25.29 | 25.40 | 34,157 | +0.11(+0.44%) |
Dec 09, 2021 | 25.40 | 25.40 | 25.28 | 25.29 | 55,178 | -0.22(-0.88%) |
Dec 08, 2021 | 25.30 | 25.51 | 25.30 | 25.51 | 71,035 | +0.15(+0.61%) |
Dec 07, 2021 | 25.48 | 25.48 | 25.21 | 25.36 | 42,724 | +0.15(+0.59%) |
Dec 06, 2021 | 24.95 | 25.21 | 24.95 | 25.21 | 19,343 | +0.24(+0.96%) |
Dec 03, 2021 | 24.94 | 25.05 | 24.86 | 24.97 | 82,778 | +0.05(+0.19%) |
Dec 02, 2021 | 24.70 | 24.98 | 24.69 | 24.92 | 45,860 | +0.12(+0.50%) |