Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.76 | 26.95 | 25.70 | 26.84 | 6,967,798 | +0.91(+3.50%) |
Feb 25, 2022 | 25.52 | 26.18 | 25.74 | 25.94 | 3,211,228 | +0.62(+2.46%) |
Feb 24, 2022 | 25.67 | 25.82 | 24.80 | 25.31 | 3,746,175 | -0.37(-1.43%) |
Feb 23, 2022 | 25.75 | 26.00 | 25.46 | 25.68 | 3,064,965 | +0.11(+0.45%) |
Feb 22, 2022 | 26.38 | 26.49 | 25.19 | 25.57 | 4,312,770 | -0.80(-3.04%) |
Feb 18, 2022 | 26.37 | 0 | -0.33(-1.23%) | |||
Feb 17, 2022 | 26.72 | 26.89 | 26.51 | 26.70 | 1,948,985 | +0.02(+0.06%) |
Feb 16, 2022 | 27.19 | 27.35 | 26.52 | 26.68 | 3,207,836 | -0.51(-1.87%) |
Feb 15, 2022 | 26.85 | 27.30 | 26.79 | 27.19 | 2,992,144 | +0.03(+0.12%) |
Feb 14, 2022 | 27.58 | 27.58 | 26.94 | 27.16 | 3,233,324 | -0.42(-1.51%) |
Feb 11, 2022 | 27.05 | 27.61 | 26.94 | 27.57 | 4,541,521 | +0.67(+2.50%) |
Feb 10, 2022 | 26.94 | 27.45 | 26.79 | 26.90 | 4,066,799 | -0.20(-0.73%) |
Feb 09, 2022 | 26.89 | 27.11 | 26.79 | 27.10 | 2,050,449 | +0.31(+1.16%) |
Feb 08, 2022 | 26.91 | 26.98 | 26.58 | 26.79 | 2,184,335 | -0.14(-0.52%) |
Feb 07, 2022 | 27.19 | 27.32 | 26.70 | 26.93 | 2,472,979 | -0.36(-1.32%) |
Feb 04, 2022 | 27.34 | 27.53 | 26.99 | 27.29 | 2,160,999 | +0.03(+0.12%) |
Feb 03, 2022 | 26.74 | 27.39 | 27.25 | 2,724,841 | +0.15(+0.56%) | |
Feb 02, 2022 | 27.26 | 27.59 | 26.83 | 27.10 | 5,172,360 | -0.03(-0.12%) |
Feb 01, 2022 | 26.43 | 27.18 | 26.32 | 27.13 | 4,022,456 | +0.82(+3.11%) |
Jan 31, 2022 | 25.98 | 26.44 | 26.32 | 3,468,684 | +0.38(+1.48%) | |
Jan 28, 2022 | 25.79 | 26.03 | 25.48 | 25.93 | 2,259,265 | +0.17(+0.65%) |
Jan 27, 2022 | 25.95 | 26.09 | 25.34 | 25.76 | 2,400,772 | +0.18(+0.72%) |
Jan 26, 2022 | 25.65 | 26.10 | 25.31 | 25.58 | 3,519,142 | +0.22(+0.85%) |
Jan 25, 2022 | 24.86 | 25.51 | 24.48 | 25.36 | 1,910,348 | +0.34(+1.35%) |
Jan 24, 2022 | 24.54 | 25.16 | 24.06 | 25.03 | 4,214,269 | +0.02(+0.06%) |
Jan 21, 2022 | 24.89 | 25.31 | 24.64 | 25.01 | 2,230,832 | -0.38(-1.52%) |
Jan 20, 2022 | 25.27 | 25.84 | 25.15 | 25.39 | 1,789,273 | +0.09(+0.35%) |
Jan 19, 2022 | 25.39 | 25.53 | 25.03 | 25.31 | 2,265,571 | +0.20(+0.80%) |
Jan 18, 2022 | 25.34 | 25.63 | 25.07 | 25.11 | 3,024,542 | -0.16(-0.63%) |
Jan 14, 2022 | 25.27 | 0 | +0.10(+0.41%) | |||
Jan 13, 2022 | 25.58 | 25.58 | 25.12 | 25.16 | 2,385,613 | -0.41(-1.60%) |
Jan 12, 2022 | 25.45 | 25.61 | 25.15 | 25.57 | 2,362,059 | +0.32(+1.27%) |
Jan 11, 2022 | 25.03 | 25.25 | 24.60 | 25.25 | 3,492,489 | +0.51(+2.04%) |
Jan 10, 2022 | 25.00 | 25.04 | 24.26 | 24.74 | 3,743,701 | -0.21(-0.84%) |
Jan 07, 2022 | 24.86 | 25.05 | 24.76 | 24.95 | 1,930,646 | +0.15(+0.61%) |
Jan 06, 2022 | 24.58 | 24.87 | 24.24 | 24.80 | 1,588,614 | +0.51(+2.11%) |
Jan 05, 2022 | 24.62 | 24.84 | 24.22 | 24.29 | 3,017,584 | -0.34(-1.40%) |
Jan 04, 2022 | 24.24 | 24.82 | 24.16 | 24.63 | 2,652,659 | +0.63(+2.64%) |
Jan 03, 2022 | 23.85 | 24.14 | 23.73 | 24.00 | 2,923,819 | +0.27(+1.15%) |
Dec 31, 2021 | 23.37 | 23.79 | 23.29 | 23.73 | 1,239,239 | +0.36(+1.54%) |
Dec 30, 2021 | 23.39 | 23.49 | 23.23 | 23.37 | 1,090,834 | +0.00(+0.00%) |
Dec 29, 2021 | 23.26 | 23.39 | 23.09 | 23.37 | 1,587,250 | +0.06(+0.28%) |
Dec 28, 2021 | 23.52 | 23.68 | 23.19 | 23.30 | 1,458,173 | -0.22(-0.92%) |
Dec 27, 2021 | 23.17 | 23.52 | 23.04 | 23.52 | 1,924,378 | +0.38(+1.63%) |
Dec 23, 2021 | 22.99 | 23.21 | 22.95 | 23.14 | 1,622,857 | +0.22(+0.98%) |
Dec 22, 2021 | 22.99 | 23.17 | 22.71 | 22.92 | 1,937,473 | -0.07(-0.31%) |
Dec 21, 2021 | 22.65 | 23.03 | 22.65 | 22.99 | 1,755,164 | +0.47(+2.06%) |
Dec 20, 2021 | 22.87 | 22.87 | 22.17 | 22.52 | 2,608,537 | -0.47(-2.02%) |
Dec 17, 2021 | 22.86 | 23.14 | 22.58 | 22.99 | 3,360,963 | -0.07(-0.31%) |
Dec 16, 2021 | 22.98 | 23.22 | 22.85 | 23.06 | 2,759,305 | +0.32(+1.41%) |
Dec 15, 2021 | 22.49 | 22.85 | 22.30 | 22.74 | 2,631,237 | +0.14(+0.64%) |
Dec 14, 2021 | 22.48 | 22.81 | 22.37 | 22.60 | 2,396,252 | -0.06(-0.28%) |
Dec 13, 2021 | 23.31 | 23.31 | 22.49 | 22.66 | 3,029,610 | -0.59(-2.52%) |
Dec 10, 2021 | 23.25 | 23.34 | 22.98 | 23.25 | 2,321,908 | +0.02(+0.10%) |
Dec 09, 2021 | 23.68 | 23.68 | 23.22 | 23.22 | 3,064,353 | -0.48(-2.03%) |
Dec 08, 2021 | 23.99 | 24.12 | 23.56 | 23.70 | 3,223,666 | -0.24(-1.00%) |
Dec 07, 2021 | 23.92 | 24.26 | 23.77 | 23.94 | 3,940,537 | +0.44(+1.88%) |
Dec 06, 2021 | 23.65 | 23.69 | 23.09 | 23.50 | 5,201,173 | +0.14(+0.62%) |
Dec 03, 2021 | 24.05 | 24.10 | 23.28 | 23.36 | 2,192,412 | -0.13(-0.55%) |
Dec 02, 2021 | 23.12 | 23.72 | 23.03 | 23.49 | 1,581,563 | +0.44(+1.91%) |