Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.43 | 25.71 | 25.38 | 25.62 | 27,736 | -0.46(-1.78%) |
Feb 25, 2022 | 25.68 | 26.08 | 25.85 | 26.08 | 16,143 | +0.56(+2.18%) |
Feb 24, 2022 | 25.05 | 25.59 | 24.84 | 25.52 | 76,239 | -0.43(-1.67%) |
Feb 23, 2022 | 26.43 | 26.43 | 25.96 | 25.96 | 4,487 | -0.25(-0.97%) |
Feb 22, 2022 | 26.33 | 26.38 | 26.11 | 26.21 | 11,140 | -0.42(-1.56%) |
Feb 18, 2022 | 26.63 | 0 | -0.05(-0.20%) | |||
Feb 17, 2022 | 26.79 | 26.79 | 26.67 | 26.68 | 12,359 | -0.42(-1.54%) |
Feb 16, 2022 | 26.80 | 27.13 | 26.80 | 27.10 | 31,205 | +0.27(+1.02%) |
Feb 15, 2022 | 26.71 | 26.83 | 26.67 | 26.83 | 27,988 | +0.42(+1.58%) |
Feb 14, 2022 | 26.46 | 26.53 | 26.27 | 26.41 | 9,898 | -0.21(-0.78%) |
Feb 11, 2022 | 27.03 | 27.06 | 26.57 | 26.62 | 32,391 | -0.30(-1.13%) |
Feb 10, 2022 | 27.05 | 27.30 | 26.89 | 26.92 | 36,704 | -0.21(-0.79%) |
Feb 09, 2022 | 27.11 | 27.14 | 27.08 | 27.14 | 53,413 | +0.31(+1.15%) |
Feb 08, 2022 | 26.74 | 26.83 | 26.67 | 26.83 | 9,280 | +0.18(+0.69%) |
Feb 07, 2022 | 26.62 | 26.75 | 26.58 | 26.64 | 15,600 | +0.01(+0.03%) |
Feb 04, 2022 | 26.49 | 26.69 | 26.47 | 26.64 | 7,115 | +0.08(+0.30%) |
Feb 03, 2022 | 26.65 | 26.56 | 26.56 | 9,161 | -0.30(-1.13%) | |
Feb 02, 2022 | 26.91 | 26.93 | 26.75 | 26.86 | 42,074 | +0.09(+0.34%) |
Feb 01, 2022 | 26.73 | 26.77 | 26.56 | 26.77 | 22,783 | +0.19(+0.71%) |
Jan 31, 2022 | 26.17 | 26.58 | 26.58 | 21,960 | +0.53(+2.03%) | |
Jan 28, 2022 | 25.86 | 26.05 | 25.76 | 26.05 | 28,266 | -0.01(-0.04%) |
Jan 27, 2022 | 26.21 | 26.36 | 26.00 | 26.06 | 5,687 | -0.09(-0.33%) |
Jan 26, 2022 | 26.51 | 26.54 | 26.15 | 26.15 | 6,183 | -0.08(-0.31%) |
Jan 25, 2022 | 26.05 | 26.31 | 25.96 | 26.23 | 14,907 | -0.02(-0.07%) |
Jan 24, 2022 | 26.12 | 26.25 | 25.65 | 26.25 | 42,257 | -0.42(-1.56%) |
Jan 21, 2022 | 26.83 | 26.95 | 26.64 | 26.66 | 88,974 | -0.30(-1.13%) |
Jan 20, 2022 | 27.37 | 27.44 | 26.97 | 26.97 | 110,406 | -0.25(-0.90%) |
Jan 19, 2022 | 27.37 | 27.37 | 27.21 | 27.21 | 32,819 | +0.12(+0.44%) |
Jan 18, 2022 | 27.21 | 27.23 | 27.04 | 27.09 | 11,655 | -0.39(-1.41%) |
Jan 14, 2022 | 27.48 | 0 | +0.07(+0.25%) | |||
Jan 13, 2022 | 27.73 | 27.73 | 27.41 | 27.41 | 17,765 | -0.28(-1.02%) |
Jan 12, 2022 | 27.57 | 27.69 | 27.37 | 27.69 | 31,645 | +0.34(+1.23%) |
Jan 11, 2022 | 26.98 | 27.36 | 26.98 | 27.36 | 13,250 | +0.45(+1.68%) |
Jan 10, 2022 | 26.88 | 26.91 | 26.71 | 26.90 | 22,286 | -0.16(-0.59%) |
Jan 07, 2022 | 26.98 | 27.09 | 26.87 | 27.06 | 44,700 | +0.24(+0.89%) |
Jan 06, 2022 | 26.91 | 26.94 | 26.82 | 26.82 | 4,766 | -0.10(-0.39%) |
Jan 05, 2022 | 27.25 | 27.29 | 26.93 | 26.93 | 13,955 | -0.24(-0.88%) |
Jan 04, 2022 | 27.14 | 27.22 | 27.14 | 27.17 | 30,920 | +0.16(+0.58%) |
Jan 03, 2022 | 26.98 | 27.06 | 26.95 | 27.01 | 61,786 | +0.18(+0.66%) |
Dec 31, 2021 | 26.90 | 26.93 | 26.83 | 26.83 | 4,522 | -0.04(-0.13%) |
Dec 30, 2021 | 26.85 | 26.90 | 26.83 | 26.87 | 9,223 | -0.01(-0.02%) |
Dec 29, 2021 | 26.89 | 26.89 | 26.82 | 26.88 | 6,129 | -0.06(-0.21%) |
Dec 28, 2021 | 26.91 | 27.10 | 26.91 | 26.93 | 9,091 | +0.02(+0.07%) |
Dec 27, 2021 | 26.66 | 26.91 | 26.66 | 26.91 | 20,749 | +0.28(+1.06%) |
Dec 23, 2021 | 26.54 | 26.63 | 26.51 | 26.63 | 18,761 | +0.25(+0.96%) |
Dec 22, 2021 | 26.13 | 26.38 | 26.13 | 26.38 | 6,347 | +0.20(+0.78%) |
Dec 21, 2021 | 26.00 | 26.18 | 26.00 | 26.17 | 10,867 | +0.35(+1.35%) |
Dec 20, 2021 | 25.79 | 25.83 | 25.66 | 25.83 | 9,769 | -0.21(-0.81%) |
Dec 17, 2021 | 26.12 | 26.17 | 26.01 | 26.04 | 51,920 | -0.30(-1.12%) |
Dec 16, 2021 | 26.43 | 26.46 | 26.30 | 26.33 | 7,091 | +0.10(+0.39%) |
Dec 15, 2021 | 25.88 | 26.24 | 25.91 | 26.23 | 11,439 | +0.25(+0.96%) |
Dec 14, 2021 | 26.03 | 26.09 | 25.91 | 25.98 | 7,005 | -0.12(-0.46%) |
Dec 13, 2021 | 26.27 | 26.27 | 26.10 | 26.10 | 16,606 | -0.33(-1.26%) |
Dec 10, 2021 | 26.40 | 26.44 | 26.39 | 26.44 | 24,427 | +0.00(+0.02%) |
Dec 09, 2021 | 26.51 | 26.51 | 26.41 | 26.43 | 16,352 | -0.24(-0.88%) |
Dec 08, 2021 | 26.57 | 26.67 | 26.57 | 26.67 | 12,284 | +0.09(+0.35%) |
Dec 07, 2021 | 26.42 | 26.59 | 26.42 | 26.57 | 13,843 | +0.49(+1.86%) |
Dec 06, 2021 | 26.10 | 26.18 | 25.99 | 26.09 | 16,729 | +0.27(+1.03%) |
Dec 03, 2021 | 25.72 | 25.82 | 25.72 | 25.82 | 6,893 | -0.07(-0.29%) |
Dec 02, 2021 | 25.83 | 26.04 | 25.82 | 25.90 | 9,065 | +0.37(+1.46%) |