Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.16 | 25.18 | 24.80 | 25.04 | 2,256,204 | -0.37(-1.44%) |
Feb 25, 2022 | 24.64 | 25.47 | 24.88 | 25.41 | 2,524,647 | +0.86(+3.50%) |
Feb 24, 2022 | 25.77 | 25.78 | 24.36 | 24.55 | 3,551,677 | -1.46(-5.62%) |
Feb 23, 2022 | 26.02 | 26.15 | 25.92 | 26.01 | 1,644,908 | +0.05(+0.21%) |
Feb 22, 2022 | 26.22 | 26.30 | 25.90 | 25.96 | 2,218,579 | -0.24(-0.91%) |
Feb 18, 2022 | 26.19 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.47 | 25.98 | 25.38 | 25.88 | 1,102,057 | +0.37(+1.47%) |
Feb 16, 2022 | 25.66 | 25.87 | 25.35 | 25.51 | 1,118,815 | -0.19(-0.75%) |
Feb 15, 2022 | 25.70 | 25.83 | 25.56 | 25.70 | 1,339,151 | +0.07(+0.29%) |
Feb 14, 2022 | 25.64 | 25.80 | 25.24 | 25.63 | 1,586,335 | +0.11(+0.43%) |
Feb 11, 2022 | 25.56 | 25.72 | 24.63 | 25.52 | 2,271,504 | -0.15(-0.57%) |
Feb 10, 2022 | 25.69 | 25.93 | 25.57 | 25.66 | 1,887,152 | -0.16(-0.64%) |
Feb 09, 2022 | 26.01 | 26.14 | 25.77 | 25.83 | 1,475,999 | -0.18(-0.70%) |
Feb 08, 2022 | 25.94 | 26.10 | 25.80 | 26.01 | 1,864,079 | +0.19(+0.74%) |
Feb 07, 2022 | 25.82 | 25.91 | 25.47 | 25.82 | 1,524,209 | +0.11(+0.43%) |
Feb 04, 2022 | 25.99 | 26.01 | 25.46 | 25.71 | 1,423,184 | -0.40(-1.54%) |
Feb 03, 2022 | 25.98 | 25.91 | 26.11 | 1,717,827 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.61 | 26.02 | 25.48 | 25.98 | 1,476,108 | +0.32(+1.25%) |
Feb 01, 2022 | 25.83 | 25.92 | 25.36 | 25.66 | 944,972 | -0.04(-0.14%) |
Jan 31, 2022 | 25.69 | 25.70 | 1,431,316 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.58 | 25.85 | 25.41 | 25.85 | 1,128,681 | +0.16(+0.64%) |
Jan 27, 2022 | 25.70 | 26.08 | 25.47 | 25.68 | 2,220,005 | +0.13(+0.50%) |
Jan 26, 2022 | 25.55 | 25.83 | 25.46 | 25.56 | 1,600,530 | -0.13(-0.50%) |
Jan 25, 2022 | 26.04 | 26.04 | 25.50 | 25.68 | 2,270,756 | -0.44(-1.68%) |
Jan 24, 2022 | 26.29 | 26.50 | 25.71 | 26.12 | 2,015,547 | -0.14(-0.52%) |
Jan 21, 2022 | 26.07 | 26.35 | 26.04 | 26.26 | 1,748,614 | +0.36(+1.38%) |
Jan 20, 2022 | 26.30 | 26.40 | 25.84 | 25.90 | 1,410,406 | -0.53(-2.00%) |
Jan 19, 2022 | 26.54 | 27.16 | 26.42 | 26.43 | 3,863,987 | -0.05(-0.21%) |
Jan 18, 2022 | 26.37 | 26.69 | 26.05 | 26.49 | 2,875,869 | -0.07(-0.28%) |
Jan 14, 2022 | 26.56 | 0 | +0.73(+2.83%) | |||
Jan 13, 2022 | 25.51 | 26.04 | 25.39 | 25.83 | 2,034,057 | +0.34(+1.33%) |
Jan 12, 2022 | 25.35 | 25.67 | 25.12 | 25.49 | 2,956,155 | +0.08(+0.32%) |
Jan 11, 2022 | 25.74 | 25.84 | 25.28 | 25.41 | 1,994,949 | -0.37(-1.45%) |
Jan 10, 2022 | 25.58 | 25.93 | 25.57 | 25.78 | 3,085,852 | +0.17(+0.68%) |
Jan 07, 2022 | 25.42 | 25.70 | 25.35 | 25.61 | 893,951 | +0.08(+0.32%) |
Jan 06, 2022 | 25.49 | 25.70 | 25.35 | 25.53 | 865,956 | +0.05(+0.22%) |
Jan 05, 2022 | 25.36 | 25.60 | 25.32 | 25.47 | 1,358,915 | +0.27(+1.09%) |
Jan 04, 2022 | 25.03 | 25.44 | 25.03 | 25.20 | 1,174,974 | +0.10(+0.40%) |
Jan 03, 2022 | 25.01 | 25.11 | 24.77 | 25.10 | 711,789 | +0.00(+0.00%) |
Dec 31, 2021 | 25.08 | 25.20 | 24.94 | 25.10 | 666,345 | +0.05(+0.18%) |
Dec 30, 2021 | 25.03 | 25.10 | 24.92 | 25.05 | 584,114 | -0.02(-0.07%) |
Dec 29, 2021 | 25.09 | 25.12 | 24.94 | 25.07 | 691,271 | +0.01(+0.04%) |
Dec 28, 2021 | 24.75 | 25.07 | 24.75 | 25.06 | 707,142 | +0.28(+1.14%) |
Dec 27, 2021 | 24.56 | 24.79 | 24.46 | 24.78 | 516,093 | +0.21(+0.86%) |
Dec 23, 2021 | 24.71 | 24.77 | 24.50 | 24.57 | 649,228 | -0.16(-0.63%) |
Dec 22, 2021 | 24.75 | 24.92 | 24.60 | 24.72 | 785,755 | +0.00(+0.00%) |
Dec 21, 2021 | 24.71 | 24.76 | 24.49 | 24.72 | 1,027,210 | +0.00(+0.00%) |
Dec 20, 2021 | 24.55 | 24.74 | 24.35 | 24.72 | 1,017,057 | -0.02(-0.07%) |
Dec 17, 2021 | 24.99 | 25.33 | 24.63 | 24.74 | 4,592,038 | -0.15(-0.59%) |
Dec 16, 2021 | 24.41 | 24.93 | 24.41 | 24.89 | 1,202,345 | +0.49(+2.02%) |
Dec 15, 2021 | 24.22 | 24.58 | 24.21 | 24.39 | 1,439,584 | +0.30(+1.25%) |
Dec 14, 2021 | 24.06 | 24.24 | 24.05 | 24.09 | 1,309,291 | +0.03(+0.11%) |
Dec 13, 2021 | 23.66 | 24.25 | 23.63 | 24.07 | 1,281,278 | +0.38(+1.62%) |
Dec 10, 2021 | 23.56 | 23.75 | 23.55 | 23.68 | 1,174,369 | +0.16(+0.70%) |
Dec 09, 2021 | 23.72 | 23.78 | 23.48 | 23.52 | 1,096,087 | -0.24(-1.00%) |
Dec 08, 2021 | 23.69 | 23.95 | 23.48 | 23.76 | 964,654 | +0.09(+0.39%) |
Dec 07, 2021 | 23.47 | 23.80 | 23.31 | 23.66 | 1,417,444 | +0.20(+0.86%) |
Dec 06, 2021 | 23.48 | 23.76 | 23.43 | 23.46 | 1,118,441 | -0.05(-0.23%) |
Dec 03, 2021 | 23.39 | 23.63 | 23.29 | 23.52 | 960,427 | +0.26(+1.10%) |
Dec 02, 2021 | 23.33 | 23.57 | 23.22 | 23.26 | 1,351,338 | +0.02(+0.08%) |