Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.38 | 24.75 | 24.28 | 24.75 | 903,700 | +0.04(+0.16%) |
Feb 25, 2022 | 23.93 | 24.75 | 23.82 | 24.71 | 818,962 | +0.88(+3.71%) |
Feb 24, 2022 | 23.99 | 23.99 | 23.20 | 23.83 | 1,239,104 | -0.43(-1.78%) |
Feb 23, 2022 | 24.94 | 25.02 | 24.18 | 24.26 | 1,218,333 | -0.48(-1.95%) |
Feb 22, 2022 | 24.76 | 25.06 | 24.51 | 24.74 | 744,402 | -0.08(-0.32%) |
Feb 18, 2022 | 24.82 | 0 | -0.60(-2.36%) | |||
Feb 17, 2022 | 25.39 | 25.64 | 25.21 | 25.42 | 248,970 | -0.09(-0.35%) |
Feb 16, 2022 | 25.54 | 25.55 | 25.18 | 25.51 | 472,335 | -0.07(-0.27%) |
Feb 15, 2022 | 25.76 | 26.21 | 25.44 | 25.58 | 1,084,626 | -0.14(-0.54%) |
Feb 14, 2022 | 25.60 | 25.75 | 25.33 | 25.72 | 560,367 | +0.14(+0.54%) |
Feb 11, 2022 | 25.60 | 25.76 | 25.43 | 25.58 | 361,500 | +0.12(+0.46%) |
Feb 10, 2022 | 26.06 | 26.34 | 25.36 | 25.46 | 733,049 | -0.77(-2.92%) |
Feb 09, 2022 | 26.20 | 26.32 | 25.98 | 26.23 | 729,353 | +0.04(+0.15%) |
Feb 08, 2022 | 25.80 | 26.22 | 25.72 | 26.19 | 831,339 | +0.32(+1.25%) |
Feb 07, 2022 | 25.60 | 26.13 | 25.41 | 25.86 | 748,708 | +0.30(+1.19%) |
Feb 04, 2022 | 25.38 | 25.78 | 25.10 | 25.56 | 967,246 | +0.03(+0.12%) |
Feb 03, 2022 | 25.68 | 25.85 | 25.53 | 1,335,386 | -0.32(-1.25%) | |
Feb 02, 2022 | 25.66 | 25.95 | 25.46 | 25.85 | 821,242 | +0.16(+0.61%) |
Feb 01, 2022 | 25.39 | 25.74 | 25.23 | 25.70 | 552,107 | +0.33(+1.32%) |
Jan 31, 2022 | 25.08 | 25.36 | 25.36 | 788,280 | +0.19(+0.74%) | |
Jan 28, 2022 | 24.53 | 25.18 | 24.26 | 25.18 | 1,233,199 | +0.47(+1.91%) |
Jan 27, 2022 | 25.01 | 25.23 | 24.26 | 24.70 | 954,486 | +0.04(+0.16%) |
Jan 26, 2022 | 25.16 | 25.25 | 24.52 | 24.67 | 1,079,892 | -0.18(-0.71%) |
Jan 25, 2022 | 25.37 | 25.49 | 24.69 | 24.84 | 865,439 | -0.53(-2.09%) |
Jan 24, 2022 | 25.44 | 25.51 | 24.94 | 25.37 | 776,543 | -0.24(-0.92%) |
Jan 21, 2022 | 25.66 | 25.69 | 25.01 | 25.61 | 1,642,184 | -0.03(-0.12%) |
Jan 20, 2022 | 25.75 | 26.06 | 25.51 | 25.64 | 493,445 | -0.20(-0.76%) |
Jan 19, 2022 | 25.80 | 25.97 | 25.59 | 25.84 | 451,218 | +0.04(+0.15%) |
Jan 18, 2022 | 26.02 | 26.29 | 25.77 | 25.80 | 676,683 | -0.30(-1.13%) |
Jan 14, 2022 | 26.09 | 0 | +0.41(+1.61%) | |||
Jan 13, 2022 | 25.64 | 25.71 | 25.40 | 25.68 | 575,293 | +0.02(+0.08%) |
Jan 12, 2022 | 26.22 | 26.31 | 25.64 | 25.66 | 555,925 | -0.65(-2.47%) |
Jan 11, 2022 | 26.10 | 26.38 | 26.04 | 26.31 | 576,542 | +0.21(+0.79%) |
Jan 10, 2022 | 25.93 | 26.39 | 25.63 | 26.10 | 1,042,069 | +0.13(+0.49%) |
Jan 07, 2022 | 25.82 | 26.43 | 25.71 | 25.97 | 626,091 | +0.27(+1.03%) |
Jan 06, 2022 | 25.60 | 26.08 | 25.55 | 25.71 | 584,674 | +0.27(+1.04%) |
Jan 05, 2022 | 25.79 | 26.16 | 25.37 | 25.44 | 689,641 | -0.34(-1.33%) |
Jan 04, 2022 | 25.59 | 26.01 | 25.52 | 25.79 | 930,717 | +0.29(+1.12%) |
Jan 03, 2022 | 25.02 | 25.58 | 24.86 | 25.50 | 623,197 | +0.54(+2.17%) |
Dec 31, 2021 | 24.82 | 25.01 | 24.67 | 24.96 | 236,913 | +0.05(+0.20%) |
Dec 30, 2021 | 24.68 | 25.06 | 24.62 | 24.91 | 512,497 | +0.25(+1.00%) |
Dec 29, 2021 | 24.76 | 24.96 | 24.46 | 24.67 | 434,743 | -0.01(-0.04%) |
Dec 28, 2021 | 24.33 | 24.83 | 24.33 | 24.68 | 687,042 | +0.27(+1.09%) |
Dec 27, 2021 | 24.67 | 24.67 | 24.32 | 24.41 | 360,600 | -0.29(-1.19%) |
Dec 23, 2021 | 24.38 | 24.77 | 24.30 | 24.70 | 437,400 | +0.29(+1.17%) |
Dec 22, 2021 | 23.87 | 24.55 | 23.87 | 24.42 | 774,323 | +0.59(+2.48%) |
Dec 21, 2021 | 24.01 | 24.08 | 23.60 | 23.83 | 777,729 | -0.24(-0.98%) |
Dec 20, 2021 | 24.20 | 24.56 | 24.05 | 24.07 | 454,832 | -0.29(-1.17%) |
Dec 17, 2021 | 24.80 | 25.07 | 24.34 | 24.35 | 2,085,153 | -0.39(-1.59%) |
Dec 16, 2021 | 24.20 | 24.86 | 24.10 | 24.74 | 798,432 | +0.65(+2.69%) |
Dec 15, 2021 | 23.52 | 24.26 | 23.22 | 24.10 | 789,752 | +0.67(+2.85%) |
Dec 14, 2021 | 23.73 | 24.00 | 23.43 | 23.43 | 698,258 | -0.20(-0.83%) |
Dec 13, 2021 | 23.70 | 23.91 | 23.56 | 23.62 | 591,564 | -0.18(-0.74%) |
Dec 10, 2021 | 23.89 | 24.09 | 23.71 | 23.80 | 300,610 | +0.01(+0.04%) |
Dec 09, 2021 | 24.40 | 24.50 | 23.74 | 23.79 | 484,631 | -0.59(-2.42%) |
Dec 08, 2021 | 24.19 | 24.48 | 24.13 | 24.38 | 678,699 | +0.12(+0.49%) |
Dec 07, 2021 | 23.85 | 24.45 | 23.85 | 24.26 | 566,460 | +0.44(+1.86%) |
Dec 06, 2021 | 23.71 | 24.16 | 23.63 | 23.82 | 809,485 | +0.23(+0.96%) |
Dec 03, 2021 | 23.59 | 23.77 | 23.43 | 23.59 | 719,796 | +0.00(+0.00%) |
Dec 02, 2021 | 23.47 | 23.92 | 23.47 | 23.59 | 783,498 | +0.14(+0.59%) |