Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.63 | 26.30 | 25.59 | 25.66 | 99,593 | -1.85(-6.72%) |
Feb 25, 2022 | 26.87 | 27.53 | 26.99 | 27.50 | 81,315 | +1.11(+4.20%) |
Feb 24, 2022 | 25.74 | 26.52 | 25.38 | 26.39 | 152,642 | -0.80(-2.93%) |
Feb 23, 2022 | 27.75 | 27.75 | 27.19 | 27.19 | 59,621 | -0.07(-0.24%) |
Feb 22, 2022 | 27.36 | 27.68 | 27.02 | 27.26 | 103,735 | -0.28(-1.03%) |
Feb 18, 2022 | 27.54 | 0 | -0.15(-0.55%) | |||
Feb 17, 2022 | 28.13 | 28.14 | 27.69 | 27.69 | 43,827 | -0.68(-2.40%) |
Feb 16, 2022 | 28.17 | 28.40 | 28.10 | 28.37 | 69,750 | +0.22(+0.77%) |
Feb 15, 2022 | 28.07 | 28.21 | 27.76 | 28.16 | 39,363 | +0.66(+2.41%) |
Feb 14, 2022 | 27.58 | 27.70 | 27.39 | 27.49 | 19,184 | -0.28(-1.02%) |
Feb 11, 2022 | 28.23 | 28.39 | 27.75 | 27.78 | 46,297 | -0.22(-0.78%) |
Feb 10, 2022 | 28.15 | 28.53 | 27.88 | 27.99 | 96,918 | -0.21(-0.74%) |
Feb 09, 2022 | 27.96 | 28.28 | 27.96 | 28.20 | 42,372 | +0.48(+1.74%) |
Feb 08, 2022 | 27.50 | 27.75 | 27.38 | 27.72 | 19,804 | +0.34(+1.23%) |
Feb 07, 2022 | 27.37 | 27.64 | 27.08 | 27.38 | 46,826 | -0.18(-0.64%) |
Feb 04, 2022 | 27.46 | 27.70 | 27.39 | 27.56 | 35,280 | +0.25(+0.90%) |
Feb 03, 2022 | 27.41 | 27.63 | 27.31 | 27.31 | 39,254 | -0.03(-0.10%) |
Feb 02, 2022 | 27.44 | 27.56 | 27.28 | 27.34 | 38,728 | +0.09(+0.31%) |
Feb 01, 2022 | 27.26 | 27.34 | 27.04 | 27.26 | 87,454 | +0.42(+1.55%) |
Jan 31, 2022 | 26.70 | 26.97 | 26.84 | 62,624 | +0.33(+1.25%) | |
Jan 28, 2022 | 26.07 | 26.64 | 26.07 | 26.51 | 62,770 | +0.45(+1.74%) |
Jan 27, 2022 | 26.59 | 26.64 | 25.97 | 26.05 | 54,269 | -0.08(-0.29%) |
Jan 26, 2022 | 26.56 | 26.72 | 26.13 | 26.13 | 30,551 | -0.01(-0.04%) |
Jan 25, 2022 | 25.88 | 26.40 | 25.81 | 26.14 | 55,797 | -0.23(-0.86%) |
Jan 24, 2022 | 26.05 | 26.45 | 25.62 | 26.37 | 49,168 | -0.30(-1.14%) |
Jan 21, 2022 | 26.74 | 26.94 | 26.56 | 26.67 | 49,286 | -0.32(-1.19%) |
Jan 20, 2022 | 27.09 | 27.31 | 26.83 | 26.99 | 30,061 | +0.16(+0.60%) |
Jan 19, 2022 | 26.98 | 27.08 | 26.81 | 26.83 | 27,661 | +0.01(+0.04%) |
Jan 18, 2022 | 26.89 | 27.00 | 26.70 | 26.82 | 94,773 | -0.25(-0.91%) |
Jan 14, 2022 | 27.07 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 27.35 | 27.46 | 27.01 | 27.07 | 41,509 | -0.01(-0.04%) |
Jan 12, 2022 | 27.02 | 27.19 | 27.01 | 27.08 | 40,805 | +0.38(+1.42%) |
Jan 11, 2022 | 26.12 | 26.72 | 26.12 | 26.70 | 82,735 | +0.89(+3.45%) |
Jan 10, 2022 | 25.49 | 25.82 | 25.49 | 25.81 | 48,039 | +0.21(+0.81%) |
Jan 07, 2022 | 25.40 | 25.65 | 25.33 | 25.60 | 86,115 | +0.73(+2.93%) |
Jan 06, 2022 | 24.97 | 25.05 | 24.87 | 24.87 | 57,120 | -0.15(-0.61%) |
Jan 05, 2022 | 25.34 | 25.46 | 24.92 | 25.02 | 18,261 | -0.24(-0.94%) |
Jan 04, 2022 | 25.24 | 25.37 | 25.14 | 25.26 | 51,965 | -0.06(-0.22%) |
Jan 03, 2022 | 25.00 | 25.38 | 25.00 | 25.31 | 24,846 | +0.27(+1.06%) |
Dec 31, 2021 | 24.97 | 25.23 | 24.97 | 25.05 | 10,801 | +0.25(+0.99%) |
Dec 30, 2021 | 24.85 | 25.00 | 24.80 | 24.80 | 9,269 | -0.23(-0.90%) |
Dec 29, 2021 | 25.03 | 25.21 | 24.97 | 25.03 | 21,055 | +0.16(+0.63%) |
Dec 28, 2021 | 24.95 | 25.05 | 24.87 | 24.87 | 12,110 | -0.13(-0.50%) |
Dec 27, 2021 | 24.88 | 25.00 | 24.82 | 25.00 | 26,173 | +0.01(+0.06%) |
Dec 23, 2021 | 25.13 | 25.13 | 24.94 | 24.98 | 10,001 | -0.04(-0.15%) |
Dec 22, 2021 | 24.66 | 25.02 | 24.59 | 25.02 | 9,094 | +0.21(+0.86%) |
Dec 21, 2021 | 24.62 | 24.82 | 24.53 | 24.81 | 9,292 | +0.37(+1.52%) |
Dec 20, 2021 | 24.40 | 24.52 | 24.24 | 24.44 | 36,272 | -0.07(-0.30%) |
Dec 17, 2021 | 24.71 | 24.83 | 24.50 | 24.51 | 57,137 | -0.43(-1.71%) |
Dec 16, 2021 | 25.10 | 25.19 | 24.86 | 24.94 | 22,585 | +0.05(+0.19%) |
Dec 15, 2021 | 24.52 | 24.95 | 24.49 | 24.89 | 52,536 | +0.30(+1.21%) |
Dec 14, 2021 | 24.75 | 24.77 | 24.52 | 24.59 | 26,857 | -0.16(-0.64%) |
Dec 13, 2021 | 25.07 | 25.07 | 24.69 | 24.75 | 11,555 | -0.56(-2.20%) |
Dec 10, 2021 | 25.17 | 25.31 | 25.17 | 25.31 | 2,528 | +0.19(+0.78%) |
Dec 09, 2021 | 25.20 | 25.20 | 24.94 | 25.11 | 65,908 | -0.03(-0.11%) |
Dec 08, 2021 | 25.05 | 25.20 | 24.92 | 25.14 | 14,485 | +0.15(+0.59%) |
Dec 07, 2021 | 24.84 | 25.08 | 24.82 | 24.99 | 27,279 | +0.27(+1.09%) |
Dec 06, 2021 | 24.57 | 24.75 | 24.39 | 24.72 | 23,235 | +0.13(+0.53%) |
Dec 03, 2021 | 24.65 | 24.73 | 24.44 | 24.59 | 33,052 | +0.27(+1.11%) |
Dec 02, 2021 | 24.35 | 24.54 | 24.10 | 24.32 | 71,938 | +0.04(+0.15%) |