Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.92 | 26.23 | 25.67 | 26.02 | 351,425 | +0.11(+0.42%) |
Feb 25, 2022 | 25.41 | 25.91 | 25.37 | 25.91 | 669,360 | +0.98(+3.93%) |
Feb 24, 2022 | 24.14 | 25.20 | 24.10 | 24.93 | 1,166,777 | -0.44(-1.73%) |
Feb 23, 2022 | 26.11 | 26.46 | 25.32 | 25.37 | 711,727 | -0.23(-0.90%) |
Feb 22, 2022 | 25.83 | 26.09 | 25.51 | 25.60 | 492,649 | -0.24(-0.93%) |
Feb 18, 2022 | 25.84 | 0 | -0.30(-1.15%) | |||
Feb 17, 2022 | 26.69 | 26.78 | 26.11 | 26.14 | 193,916 | -0.67(-2.50%) |
Feb 16, 2022 | 26.55 | 26.92 | 26.40 | 26.81 | 398,470 | +0.17(+0.64%) |
Feb 15, 2022 | 26.66 | 26.94 | 26.39 | 26.64 | 398,754 | +0.63(+2.42%) |
Feb 14, 2022 | 26.50 | 26.70 | 25.71 | 26.01 | 577,598 | -0.49(-1.85%) |
Feb 11, 2022 | 26.34 | 26.82 | 26.21 | 26.50 | 635,991 | +0.17(+0.65%) |
Feb 10, 2022 | 26.23 | 26.70 | 26.20 | 26.33 | 476,836 | +0.38(+1.46%) |
Feb 09, 2022 | 25.88 | 26.00 | 25.43 | 25.95 | 265,718 | +0.59(+2.33%) |
Feb 08, 2022 | 24.86 | 25.48 | 24.85 | 25.36 | 265,441 | +0.40(+1.60%) |
Feb 07, 2022 | 24.32 | 25.07 | 24.32 | 24.96 | 415,241 | +0.39(+1.59%) |
Feb 04, 2022 | 24.62 | 25.05 | 24.40 | 24.57 | 328,793 | -0.07(-0.28%) |
Feb 03, 2022 | 25.48 | 24.61 | 24.64 | 1,312,409 | -1.07(-4.16%) | |
Feb 02, 2022 | 26.32 | 26.33 | 25.65 | 25.71 | 916,373 | -0.66(-2.50%) |
Feb 01, 2022 | 26.43 | 26.51 | 26.02 | 26.37 | 351,136 | +0.06(+0.23%) |
Jan 31, 2022 | 25.70 | 26.35 | 26.31 | 347,267 | +0.63(+2.45%) | |
Jan 28, 2022 | 26.00 | 26.00 | 25.42 | 25.68 | 254,738 | -0.23(-0.89%) |
Jan 27, 2022 | 26.37 | 26.45 | 25.69 | 25.91 | 501,108 | +0.39(+1.53%) |
Jan 26, 2022 | 26.40 | 26.48 | 25.52 | 25.52 | 702,097 | -0.31(-1.20%) |
Jan 25, 2022 | 25.78 | 26.05 | 25.54 | 25.83 | 926,569 | -0.25(-0.96%) |
Jan 24, 2022 | 26.31 | 26.31 | 25.32 | 26.08 | 2,231,628 | -0.63(-2.36%) |
Jan 21, 2022 | 26.20 | 27.08 | 26.13 | 26.71 | 3,552,480 | +1.34(+5.28%) |
Jan 20, 2022 | 25.77 | 25.85 | 25.31 | 25.37 | 736,972 | -0.16(-0.63%) |
Jan 19, 2022 | 25.48 | 25.78 | 25.33 | 25.53 | 751,179 | +0.57(+2.28%) |
Jan 18, 2022 | 25.12 | 25.50 | 24.90 | 24.96 | 1,181,979 | -0.19(-0.76%) |
Jan 14, 2022 | 25.15 | 0 | +0.04(+0.16%) | |||
Jan 13, 2022 | 25.40 | 25.58 | 25.04 | 25.11 | 728,143 | +0.22(+0.88%) |
Jan 12, 2022 | 24.82 | 25.06 | 24.72 | 24.89 | 677,873 | +0.52(+2.13%) |
Jan 11, 2022 | 23.98 | 24.45 | 23.71 | 24.37 | 1,013,090 | +0.77(+3.26%) |
Jan 10, 2022 | 23.67 | 23.67 | 23.15 | 23.60 | 491,054 | -0.06(-0.25%) |
Jan 07, 2022 | 23.72 | 24.09 | 23.46 | 23.66 | 425,549 | +0.02(+0.08%) |
Jan 06, 2022 | 23.25 | 23.72 | 23.25 | 23.64 | 797,467 | +0.29(+1.24%) |
Jan 05, 2022 | 23.32 | 23.60 | 23.24 | 23.35 | 1,257,155 | +0.39(+1.70%) |
Jan 04, 2022 | 23.34 | 23.46 | 22.86 | 22.96 | 584,480 | -0.23(-0.99%) |
Jan 03, 2022 | 23.21 | 23.40 | 23.02 | 23.19 | 479,407 | +0.10(+0.43%) |
Dec 31, 2021 | 22.98 | 23.22 | 22.75 | 23.09 | 230,913 | +0.06(+0.26%) |
Dec 30, 2021 | 23.10 | 23.23 | 23.00 | 23.03 | 323,447 | -0.08(-0.35%) |
Dec 29, 2021 | 23.19 | 23.25 | 22.95 | 23.11 | 434,237 | +0.14(+0.61%) |
Dec 28, 2021 | 22.97 | 23.16 | 22.91 | 22.97 | 216,377 | +0.00(+0.00%) |
Dec 27, 2021 | 23.00 | 23.11 | 22.75 | 22.97 | 420,579 | +0.35(+1.55%) |
Dec 23, 2021 | 22.38 | 22.85 | 22.22 | 22.62 | 890,305 | +0.64(+2.91%) |
Dec 22, 2021 | 22.06 | 22.34 | 21.91 | 21.98 | 1,559,920 | +0.08(+0.37%) |
Dec 21, 2021 | 22.12 | 22.48 | 21.88 | 21.90 | 1,206,188 | +0.38(+1.77%) |
Dec 20, 2021 | 22.71 | 22.71 | 21.32 | 21.52 | 3,306,904 | -2.67(-11.04%) |
Dec 17, 2021 | 24.01 | 24.30 | 23.64 | 24.19 | 1,711,356 | -0.16(-0.66%) |
Dec 16, 2021 | 24.18 | 24.41 | 23.76 | 24.35 | 2,420,452 | +0.45(+1.88%) |
Dec 15, 2021 | 23.07 | 23.96 | 22.88 | 23.90 | 788,353 | +0.67(+2.88%) |
Dec 14, 2021 | 23.29 | 23.53 | 23.00 | 23.23 | 1,374,664 | -0.36(-1.53%) |
Dec 13, 2021 | 24.50 | 24.50 | 23.56 | 23.59 | 1,163,779 | -1.71(-6.76%) |
Dec 10, 2021 | 25.00 | 25.40 | 24.88 | 25.30 | 675,194 | +0.07(+0.28%) |
Dec 09, 2021 | 25.49 | 25.49 | 25.11 | 25.23 | 895,964 | -0.48(-1.87%) |
Dec 08, 2021 | 25.09 | 26.00 | 25.04 | 25.71 | 689,344 | +0.45(+1.78%) |
Dec 07, 2021 | 25.19 | 25.46 | 25.08 | 25.26 | 343,002 | +0.18(+0.72%) |
Dec 06, 2021 | 25.03 | 25.23 | 24.87 | 25.08 | 591,811 | +0.29(+1.17%) |
Dec 03, 2021 | 25.16 | 25.35 | 24.77 | 24.79 | 704,982 | -0.06(-0.24%) |
Dec 02, 2021 | 24.84 | 25.15 | 24.77 | 24.85 | 563,324 | +0.02(+0.08%) |