Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.43 | 27.03 | 26.21 | 26.94 | 132,632 | +0.13(+0.48%) |
Feb 25, 2022 | 26.42 | 26.99 | 26.28 | 26.81 | 96,730 | +0.58(+2.21%) |
Feb 24, 2022 | 25.27 | 26.45 | 25.05 | 26.23 | 207,210 | +0.26(+1.00%) |
Feb 23, 2022 | 27.44 | 27.44 | 25.83 | 25.97 | 66,094 | -1.09(-4.03%) |
Feb 22, 2022 | 27.96 | 28.17 | 26.94 | 27.06 | 82,130 | -1.04(-3.70%) |
Feb 18, 2022 | 28.10 | 0 | +0.50(+1.81%) | |||
Feb 17, 2022 | 27.50 | 27.75 | 27.14 | 27.60 | 56,192 | -0.06(-0.22%) |
Feb 16, 2022 | 27.63 | 27.97 | 27.40 | 27.66 | 54,784 | +0.09(+0.33%) |
Feb 15, 2022 | 27.70 | 27.95 | 27.33 | 27.57 | 160,745 | +0.41(+1.51%) |
Feb 14, 2022 | 27.59 | 27.67 | 27.07 | 27.16 | 109,940 | -0.13(-0.48%) |
Feb 11, 2022 | 27.67 | 27.84 | 26.91 | 27.29 | 95,288 | -0.11(-0.40%) |
Feb 10, 2022 | 27.88 | 28.25 | 27.15 | 27.40 | 191,149 | -1.25(-4.36%) |
Feb 09, 2022 | 28.40 | 29.12 | 28.35 | 28.65 | 76,589 | +0.37(+1.31%) |
Feb 08, 2022 | 26.99 | 28.34 | 26.99 | 28.28 | 89,153 | +1.39(+5.17%) |
Feb 07, 2022 | 26.25 | 27.12 | 26.14 | 26.89 | 64,742 | +0.76(+2.91%) |
Feb 04, 2022 | 26.87 | 26.87 | 26.00 | 26.13 | 108,020 | -0.56(-2.10%) |
Feb 03, 2022 | 26.58 | 27.19 | 26.69 | 98,260 | -0.31(-1.15%) | |
Feb 02, 2022 | 27.12 | 27.30 | 26.13 | 27.00 | 238,310 | +0.04(+0.15%) |
Feb 01, 2022 | 27.69 | 28.07 | 26.35 | 26.96 | 156,811 | -0.81(-2.92%) |
Jan 31, 2022 | 26.22 | 27.92 | 27.77 | 110,190 | +1.41(+5.35%) | |
Jan 28, 2022 | 25.67 | 26.32 | 24.56 | 26.36 | 140,084 | +0.49(+1.89%) |
Jan 27, 2022 | 26.43 | 27.22 | 25.05 | 25.87 | 230,315 | -0.62(-2.34%) |
Jan 26, 2022 | 27.13 | 27.13 | 26.00 | 26.49 | 94,399 | -0.11(-0.41%) |
Jan 25, 2022 | 26.90 | 27.51 | 26.51 | 26.60 | 130,286 | -0.51(-1.88%) |
Jan 24, 2022 | 26.34 | 27.33 | 25.70 | 27.11 | 211,760 | +0.31(+1.16%) |
Jan 21, 2022 | 26.34 | 27.84 | 26.18 | 26.80 | 241,613 | +0.36(+1.36%) |
Jan 20, 2022 | 24.05 | 26.75 | 24.05 | 26.44 | 282,291 | +2.77(+11.70%) |
Jan 19, 2022 | 24.10 | 24.49 | 23.44 | 23.67 | 103,491 | -0.17(-0.71%) |
Jan 18, 2022 | 24.22 | 24.22 | 23.41 | 23.84 | 236,005 | -0.74(-3.01%) |
Jan 14, 2022 | 24.58 | 0 | -0.18(-0.73%) | |||
Jan 13, 2022 | 24.79 | 25.22 | 24.58 | 24.76 | 88,398 | +0.37(+1.52%) |
Jan 12, 2022 | 25.10 | 25.10 | 24.38 | 24.39 | 56,842 | -0.52(-2.09%) |
Jan 11, 2022 | 24.85 | 25.46 | 24.23 | 24.91 | 48,934 | +0.06(+0.24%) |
Jan 10, 2022 | 25.58 | 25.58 | 24.29 | 24.85 | 57,495 | -0.84(-3.27%) |
Jan 07, 2022 | 26.05 | 26.19 | 25.61 | 25.69 | 47,942 | -0.38(-1.46%) |
Jan 06, 2022 | 27.35 | 27.35 | 25.76 | 26.07 | 57,217 | -0.38(-1.44%) |
Jan 05, 2022 | 27.60 | 28.04 | 26.33 | 26.45 | 63,750 | -1.08(-3.92%) |
Jan 04, 2022 | 27.86 | 28.45 | 27.06 | 27.53 | 168,891 | +0.10(+0.36%) |
Jan 03, 2022 | 27.28 | 28.21 | 27.25 | 27.43 | 68,607 | +0.25(+0.92%) |
Dec 31, 2021 | 27.23 | 27.65 | 27.01 | 27.18 | 84,140 | +0.00(+0.00%) |
Dec 30, 2021 | 27.58 | 28.40 | 27.05 | 27.18 | 41,527 | -0.28(-1.02%) |
Dec 29, 2021 | 27.70 | 27.81 | 27.21 | 27.46 | 33,629 | -0.32(-1.15%) |
Dec 28, 2021 | 28.03 | 28.54 | 27.74 | 27.78 | 34,425 | -0.36(-1.28%) |
Dec 27, 2021 | 27.21 | 28.35 | 27.17 | 28.14 | 65,266 | +0.79(+2.89%) |
Dec 23, 2021 | 26.21 | 27.82 | 26.21 | 27.35 | 63,751 | +1.31(+5.03%) |
Dec 22, 2021 | 25.58 | 26.22 | 25.46 | 26.04 | 93,228 | +0.24(+0.93%) |
Dec 21, 2021 | 25.30 | 26.33 | 25.30 | 25.80 | 110,741 | +0.69(+2.75%) |
Dec 20, 2021 | 24.82 | 25.16 | 24.18 | 25.11 | 118,411 | -0.38(-1.49%) |
Dec 17, 2021 | 26.18 | 26.29 | 24.84 | 25.49 | 402,478 | -0.71(-2.71%) |
Dec 16, 2021 | 26.82 | 27.85 | 26.01 | 26.20 | 88,836 | -0.28(-1.06%) |
Dec 15, 2021 | 25.91 | 26.66 | 25.31 | 26.48 | 87,226 | +0.47(+1.81%) |
Dec 14, 2021 | 25.85 | 26.20 | 25.56 | 26.01 | 109,172 | -0.05(-0.19%) |
Dec 13, 2021 | 27.24 | 27.24 | 26.02 | 26.06 | 44,962 | -1.39(-5.06%) |
Dec 10, 2021 | 28.51 | 28.56 | 27.32 | 27.45 | 37,538 | -0.85(-3.00%) |
Dec 09, 2021 | 28.06 | 28.88 | 28.06 | 28.30 | 58,957 | -0.13(-0.46%) |
Dec 08, 2021 | 29.19 | 29.34 | 28.11 | 28.43 | 51,040 | +0.17(+0.60%) |
Dec 07, 2021 | 28.89 | 29.22 | 28.14 | 28.26 | 47,078 | +0.11(+0.39%) |
Dec 06, 2021 | 27.49 | 28.60 | 27.49 | 28.15 | 52,271 | +1.25(+4.65%) |
Dec 03, 2021 | 27.00 | 27.07 | 26.06 | 26.90 | 61,096 | +0.02(+0.07%) |
Dec 02, 2021 | 26.00 | 27.09 | 25.86 | 26.88 | 91,188 | +1.01(+3.90%) |