Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.38 | 26.63 | 26.36 | 26.63 | 7,833 | -0.21(-0.77%) |
Feb 25, 2022 | 26.45 | 26.84 | 26.57 | 26.84 | 9,528 | +0.43(+1.61%) |
Feb 24, 2022 | 25.81 | 26.42 | 25.69 | 26.42 | 8,358 | -0.55(-2.04%) |
Feb 23, 2022 | 27.17 | 27.24 | 26.97 | 26.97 | 10,264 | -0.30(-1.09%) |
Feb 22, 2022 | 27.33 | 27.46 | 27.13 | 27.26 | 8,098 | -0.39(-1.41%) |
Feb 18, 2022 | 27.66 | 0 | -0.15(-0.53%) | |||
Feb 17, 2022 | 27.97 | 27.99 | 27.80 | 27.80 | 16,282 | -0.35(-1.25%) |
Feb 16, 2022 | 27.97 | 28.18 | 27.95 | 28.15 | 6,844 | +0.24(+0.86%) |
Feb 15, 2022 | 27.76 | 27.92 | 27.76 | 27.92 | 6,940 | +0.53(+1.92%) |
Feb 14, 2022 | 27.48 | 27.50 | 27.33 | 27.39 | 6,742 | -0.18(-0.65%) |
Feb 11, 2022 | 28.03 | 28.12 | 27.46 | 27.57 | 113,923 | -0.37(-1.32%) |
Feb 10, 2022 | 27.97 | 28.30 | 27.91 | 27.94 | 45,250 | -0.28(-1.00%) |
Feb 09, 2022 | 28.09 | 28.22 | 28.06 | 28.22 | 5,567 | +0.52(+1.88%) |
Feb 08, 2022 | 27.47 | 27.80 | 27.47 | 27.70 | 46,251 | +0.12(+0.44%) |
Feb 07, 2022 | 27.39 | 27.75 | 27.39 | 27.58 | 462,647 | +0.17(+0.63%) |
Feb 04, 2022 | 27.24 | 27.50 | 27.24 | 27.41 | 5,456 | +0.10(+0.38%) |
Feb 03, 2022 | 27.26 | 27.30 | 5,107 | -0.23(-0.83%) | ||
Feb 02, 2022 | 27.68 | 27.68 | 27.44 | 27.53 | 69,642 | -0.12(-0.45%) |
Feb 01, 2022 | 27.69 | 27.69 | 27.47 | 27.65 | 6,000 | +0.15(+0.55%) |
Jan 31, 2022 | 27.18 | 27.50 | 27.50 | 11,489 | +0.78(+2.92%) | |
Jan 28, 2022 | 26.71 | 26.72 | 26.54 | 26.72 | 22,026 | +0.15(+0.55%) |
Jan 27, 2022 | 26.81 | 26.83 | 26.53 | 26.57 | 6,469 | -0.26(-0.96%) |
Jan 26, 2022 | 27.29 | 27.29 | 26.82 | 26.83 | 4,207 | -0.24(-0.88%) |
Jan 25, 2022 | 26.91 | 27.17 | 26.85 | 27.07 | 14,113 | +0.05(+0.20%) |
Jan 24, 2022 | 26.77 | 27.01 | 26.75 | 27.01 | 3,171 | -0.37(-1.37%) |
Jan 21, 2022 | 27.75 | 27.77 | 27.39 | 27.39 | 22,612 | -0.46(-1.66%) |
Jan 20, 2022 | 28.18 | 28.28 | 27.84 | 27.85 | 2,699 | +0.09(+0.31%) |
Jan 19, 2022 | 27.88 | 27.88 | 27.75 | 27.77 | 5,537 | +0.20(+0.72%) |
Jan 18, 2022 | 27.62 | 27.71 | 27.56 | 27.57 | 3,162 | -0.52(-1.85%) |
Jan 14, 2022 | 28.09 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 28.32 | 28.32 | 28.10 | 28.12 | 6,078 | -0.27(-0.96%) |
Jan 12, 2022 | 28.33 | 28.41 | 28.19 | 28.39 | 29,838 | +0.28(+1.01%) |
Jan 11, 2022 | 27.86 | 28.11 | 27.86 | 28.11 | 2,464 | +0.63(+2.28%) |
Jan 10, 2022 | 27.46 | 27.48 | 27.43 | 27.48 | 1,095 | -0.03(-0.11%) |
Jan 07, 2022 | 27.41 | 27.53 | 27.33 | 27.51 | 68,876 | +0.24(+0.88%) |
Jan 06, 2022 | 27.29 | 27.40 | 27.21 | 27.27 | 4,469 | +0.09(+0.32%) |
Jan 05, 2022 | 27.63 | 27.63 | 27.18 | 27.18 | 4,753 | -0.29(-1.05%) |
Jan 04, 2022 | 27.59 | 27.59 | 27.46 | 27.47 | 7,247 | -0.09(-0.34%) |
Jan 03, 2022 | 27.41 | 27.60 | 27.41 | 27.57 | 5,236 | +0.14(+0.51%) |
Dec 31, 2021 | 27.61 | 27.61 | 27.43 | 27.43 | 12,557 | -0.11(-0.41%) |
Dec 30, 2021 | 27.30 | 27.54 | 27.30 | 27.54 | 11,275 | +0.27(+0.99%) |
Dec 29, 2021 | 27.35 | 27.37 | 27.22 | 27.27 | 19,158 | -0.12(-0.45%) |
Dec 28, 2021 | 27.44 | 27.48 | 27.39 | 27.39 | 74,746 | -0.04(-0.15%) |
Dec 27, 2021 | 27.37 | 27.44 | 27.37 | 27.44 | 5,770 | +0.11(+0.39%) |
Dec 23, 2021 | 27.19 | 27.35 | 27.19 | 27.33 | 5,586 | +0.17(+0.62%) |
Dec 22, 2021 | 26.94 | 27.16 | 26.94 | 27.16 | 5,401 | +0.17(+0.62%) |
Dec 21, 2021 | 26.85 | 27.00 | 26.83 | 27.00 | 14,151 | +0.42(+1.59%) |
Dec 20, 2021 | 26.61 | 26.61 | 26.45 | 26.57 | 27,986 | -0.38(-1.42%) |
Dec 17, 2021 | 26.89 | 27.04 | 26.89 | 26.96 | 39,969 | -0.15(-0.56%) |
Dec 16, 2021 | 27.29 | 27.29 | 27.05 | 27.11 | 4,263 | +0.06(+0.24%) |
Dec 15, 2021 | 26.80 | 27.04 | 26.73 | 27.04 | 18,795 | -0.06(-0.21%) |
Dec 14, 2021 | 27.03 | 27.10 | 27.02 | 27.10 | 11,768 | -0.02(-0.08%) |
Dec 13, 2021 | 27.30 | 27.30 | 27.10 | 27.12 | 37,179 | -0.40(-1.47%) |
Dec 10, 2021 | 27.47 | 27.52 | 27.46 | 27.52 | 8,987 | +0.00(+0.00%) |
Dec 09, 2021 | 27.52 | 27.60 | 27.50 | 27.52 | 17,313 | -0.10(-0.36%) |
Dec 08, 2021 | 27.56 | 27.67 | 27.55 | 27.62 | 56,674 | +0.10(+0.36%) |
Dec 07, 2021 | 27.44 | 27.54 | 27.44 | 27.52 | 4,446 | +0.45(+1.66%) |
Dec 06, 2021 | 26.94 | 27.08 | 26.94 | 27.08 | 7,070 | +0.17(+0.64%) |
Dec 03, 2021 | 27.26 | 27.26 | 26.77 | 26.90 | 39,953 | -0.31(-1.14%) |
Dec 02, 2021 | 27.33 | 27.34 | 27.12 | 27.21 | 5,649 | +0.40(+1.50%) |