Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.29 | 25.57 | 24.68 | 25.39 | 42,395 | -0.47(-1.81%) |
Feb 25, 2022 | 25.52 | 25.86 | 25.61 | 25.86 | 38,436 | +0.76(+3.04%) |
Feb 24, 2022 | 24.86 | 25.24 | 24.55 | 25.10 | 44,312 | -0.65(-2.52%) |
Feb 23, 2022 | 25.97 | 26.06 | 25.66 | 25.74 | 72,818 | -0.08(-0.33%) |
Feb 22, 2022 | 25.95 | 26.05 | 25.70 | 25.83 | 21,833 | -0.42(-1.59%) |
Feb 18, 2022 | 26.25 | 0 | -0.05(-0.21%) | |||
Feb 17, 2022 | 26.46 | 26.46 | 26.25 | 26.30 | 15,581 | -0.29(-1.10%) |
Feb 16, 2022 | 26.39 | 26.69 | 26.38 | 26.59 | 9,141 | +0.05(+0.20%) |
Feb 15, 2022 | 26.40 | 26.61 | 26.35 | 26.54 | 25,093 | +0.26(+1.00%) |
Feb 14, 2022 | 26.38 | 26.38 | 26.07 | 26.28 | 12,195 | -0.05(-0.17%) |
Feb 11, 2022 | 26.63 | 26.75 | 26.27 | 26.32 | 27,217 | -0.23(-0.87%) |
Feb 10, 2022 | 26.54 | 26.85 | 26.48 | 26.55 | 35,480 | -0.17(-0.64%) |
Feb 09, 2022 | 26.68 | 26.75 | 26.67 | 26.72 | 10,705 | +0.22(+0.82%) |
Feb 08, 2022 | 26.43 | 26.54 | 26.24 | 26.51 | 42,969 | +0.18(+0.70%) |
Feb 07, 2022 | 26.25 | 26.37 | 26.22 | 26.32 | 14,875 | +0.17(+0.66%) |
Feb 04, 2022 | 26.10 | 26.32 | 25.96 | 26.15 | 26,882 | +0.04(+0.14%) |
Feb 03, 2022 | 26.27 | 26.11 | 65,639 | -0.10(-0.38%) | ||
Feb 02, 2022 | 26.20 | 26.25 | 26.11 | 26.21 | 10,470 | +0.13(+0.49%) |
Feb 01, 2022 | 25.96 | 26.13 | 25.96 | 26.09 | 14,754 | +0.12(+0.46%) |
Jan 31, 2022 | 25.71 | 25.97 | 25.97 | 114,195 | +0.12(+0.47%) | |
Jan 28, 2022 | 25.63 | 25.89 | 25.50 | 25.84 | 22,084 | +0.01(+0.03%) |
Jan 27, 2022 | 25.91 | 25.92 | 25.64 | 25.84 | 12,006 | +0.13(+0.52%) |
Jan 26, 2022 | 26.02 | 26.06 | 25.59 | 25.70 | 23,346 | -0.13(-0.52%) |
Jan 25, 2022 | 25.64 | 25.94 | 25.44 | 25.84 | 37,908 | +0.16(+0.63%) |
Jan 24, 2022 | 25.47 | 25.81 | 25.04 | 25.67 | 64,007 | -0.13(-0.51%) |
Jan 21, 2022 | 25.99 | 26.00 | 25.80 | 25.80 | 12,550 | -0.32(-1.24%) |
Jan 20, 2022 | 26.48 | 26.48 | 26.12 | 26.13 | 19,382 | -0.22(-0.85%) |
Jan 19, 2022 | 26.47 | 26.51 | 26.32 | 26.35 | 5,435 | +0.01(+0.03%) |
Jan 18, 2022 | 26.34 | 26.51 | 26.24 | 26.34 | 36,068 | -0.23(-0.86%) |
Jan 14, 2022 | 26.57 | 0 | +0.18(+0.69%) | |||
Jan 13, 2022 | 26.62 | 26.62 | 26.37 | 26.39 | 21,981 | +0.05(+0.20%) |
Jan 12, 2022 | 26.23 | 26.36 | 26.20 | 26.34 | 16,704 | +0.27(+1.02%) |
Jan 11, 2022 | 25.79 | 26.13 | 25.79 | 26.07 | 32,449 | +0.27(+1.06%) |
Jan 10, 2022 | 25.69 | 25.97 | 25.60 | 25.79 | 54,137 | +0.13(+0.51%) |
Jan 07, 2022 | 25.52 | 25.71 | 25.52 | 25.66 | 191,627 | +0.20(+0.78%) |
Jan 06, 2022 | 25.60 | 25.60 | 25.45 | 25.47 | 64,814 | +0.06(+0.25%) |
Jan 05, 2022 | 25.66 | 25.70 | 25.40 | 25.40 | 3,968 | -0.05(-0.20%) |
Jan 04, 2022 | 25.39 | 25.58 | 25.39 | 25.45 | 16,864 | +0.18(+0.69%) |
Jan 03, 2022 | 25.22 | 25.29 | 25.17 | 25.28 | 7,246 | +0.15(+0.59%) |
Dec 31, 2021 | 25.11 | 25.19 | 25.03 | 25.13 | 3,771 | +0.07(+0.28%) |
Dec 30, 2021 | 25.16 | 25.26 | 25.05 | 25.06 | 4,450 | -0.11(-0.45%) |
Dec 29, 2021 | 25.18 | 25.27 | 25.09 | 25.17 | 7,100 | -0.01(-0.05%) |
Dec 28, 2021 | 25.14 | 25.23 | 25.11 | 25.19 | 10,758 | +0.05(+0.22%) |
Dec 27, 2021 | 25.07 | 25.16 | 25.03 | 25.13 | 309,615 | +0.18(+0.72%) |
Dec 23, 2021 | 24.87 | 25.04 | 24.83 | 24.95 | 7,291 | +0.17(+0.70%) |
Dec 22, 2021 | 24.57 | 24.78 | 24.53 | 24.78 | 23,914 | +0.19(+0.78%) |
Dec 21, 2021 | 24.51 | 24.59 | 24.37 | 24.59 | 39,430 | +0.33(+1.37%) |
Dec 20, 2021 | 24.26 | 24.35 | 24.24 | 24.26 | 6,300 | -0.12(-0.48%) |
Dec 17, 2021 | 24.58 | 24.60 | 24.37 | 24.37 | 15,539 | -0.22(-0.91%) |
Dec 16, 2021 | 24.59 | 24.67 | 24.50 | 24.60 | 21,806 | +0.11(+0.44%) |
Dec 15, 2021 | 24.28 | 24.49 | 24.18 | 24.49 | 8,798 | +0.28(+1.15%) |
Dec 14, 2021 | 24.26 | 24.28 | 24.10 | 24.21 | 5,665 | -0.01(-0.06%) |
Dec 13, 2021 | 24.36 | 24.36 | 24.22 | 24.22 | 9,839 | -0.23(-0.94%) |
Dec 10, 2021 | 24.44 | 24.48 | 24.39 | 24.45 | 78,041 | +0.13(+0.52%) |
Dec 09, 2021 | 24.37 | 24.39 | 24.27 | 24.33 | 7,925 | -0.31(-1.28%) |
Dec 08, 2021 | 24.52 | 24.65 | 24.44 | 24.64 | 9,374 | +0.09(+0.35%) |
Dec 07, 2021 | 24.38 | 24.60 | 24.38 | 24.56 | 7,558 | +0.40(+1.65%) |
Dec 06, 2021 | 24.10 | 24.23 | 24.07 | 24.16 | 14,943 | +0.35(+1.47%) |
Dec 03, 2021 | 23.78 | 23.81 | 23.66 | 23.81 | 23,556 | -0.16(-0.67%) |
Dec 02, 2021 | 23.80 | 24.08 | 23.80 | 23.97 | 17,756 | +0.36(+1.52%) |