Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.27 | 25.41 | 25.08 | 25.17 | 259,247 | -0.37(-1.43%) |
Feb 25, 2022 | 25.18 | 25.55 | 25.27 | 25.54 | 214,896 | +0.58(+2.33%) |
Feb 24, 2022 | 24.49 | 24.98 | 24.43 | 24.95 | 727,759 | -0.05(-0.22%) |
Feb 23, 2022 | 25.40 | 25.40 | 24.95 | 25.01 | 141,471 | -0.24(-0.96%) |
Feb 22, 2022 | 25.33 | 25.49 | 25.16 | 25.25 | 280,583 | -0.22(-0.85%) |
Feb 18, 2022 | 25.47 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 25.69 | 25.70 | 25.47 | 25.47 | 212,984 | -0.51(-1.98%) |
Feb 16, 2022 | 25.86 | 26.03 | 25.83 | 25.98 | 128,258 | -0.03(-0.13%) |
Feb 15, 2022 | 25.89 | 26.04 | 25.88 | 26.02 | 121,015 | +0.30(+1.18%) |
Feb 14, 2022 | 25.73 | 25.77 | 25.55 | 25.71 | 477,415 | +0.03(+0.11%) |
Feb 11, 2022 | 25.98 | 26.07 | 25.59 | 25.68 | 107,415 | -0.37(-1.40%) |
Feb 10, 2022 | 26.13 | 26.29 | 25.98 | 26.05 | 171,919 | -0.26(-0.98%) |
Feb 09, 2022 | 26.21 | 26.31 | 26.19 | 26.31 | 97,773 | +0.35(+1.36%) |
Feb 08, 2022 | 25.81 | 26.00 | 25.81 | 25.96 | 63,210 | +0.20(+0.79%) |
Feb 07, 2022 | 25.79 | 25.87 | 25.72 | 25.75 | 116,064 | +0.04(+0.16%) |
Feb 04, 2022 | 25.63 | 25.83 | 25.56 | 25.71 | 356,300 | +0.23(+0.90%) |
Feb 03, 2022 | 25.62 | 25.76 | 25.46 | 25.48 | 414,814 | -0.43(-1.64%) |
Feb 02, 2022 | 25.89 | 25.95 | 25.79 | 25.91 | 300,571 | +0.36(+1.40%) |
Feb 01, 2022 | 25.50 | 25.56 | 25.40 | 25.55 | 87,864 | -0.11(-0.42%) |
Jan 31, 2022 | 25.29 | 25.66 | 25.66 | 372,011 | +0.53(+2.10%) | |
Jan 28, 2022 | 24.87 | 25.15 | 24.79 | 25.13 | 8,345,561 | +0.05(+0.19%) |
Jan 27, 2022 | 25.23 | 25.31 | 24.96 | 25.08 | 505,653 | -0.22(-0.88%) |
Jan 26, 2022 | 25.64 | 25.65 | 25.17 | 25.31 | 246,792 | -0.18(-0.69%) |
Jan 25, 2022 | 25.33 | 25.63 | 25.16 | 25.48 | 249,922 | -0.07(-0.29%) |
Jan 24, 2022 | 25.48 | 25.58 | 25.08 | 25.56 | 287,020 | -0.05(-0.21%) |
Jan 21, 2022 | 25.88 | 25.93 | 25.61 | 25.61 | 474,716 | -0.22(-0.86%) |
Jan 20, 2022 | 26.03 | 26.21 | 25.82 | 25.83 | 900,371 | -0.13(-0.49%) |
Jan 19, 2022 | 26.17 | 26.19 | 25.96 | 25.96 | 135,169 | -0.42(-1.58%) |
Jan 18, 2022 | 26.44 | 26.50 | 26.32 | 26.38 | 282,988 | -0.32(-1.20%) |
Jan 14, 2022 | 26.70 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 27.03 | 27.04 | 26.67 | 26.71 | 336,335 | -0.38(-1.40%) |
Jan 12, 2022 | 27.08 | 27.19 | 27.01 | 27.09 | 79,710 | +0.21(+0.78%) |
Jan 11, 2022 | 26.72 | 26.92 | 26.65 | 26.88 | 139,728 | +0.20(+0.76%) |
Jan 10, 2022 | 26.71 | 26.71 | 26.42 | 26.68 | 214,151 | -0.13(-0.49%) |
Jan 07, 2022 | 26.76 | 26.84 | 26.61 | 26.81 | 283,169 | -0.23(-0.86%) |
Jan 06, 2022 | 27.03 | 27.10 | 26.93 | 27.04 | 284,506 | -0.26(-0.94%) |
Jan 05, 2022 | 27.52 | 27.57 | 27.28 | 27.30 | 348,710 | -0.11(-0.42%) |
Jan 04, 2022 | 27.42 | 27.46 | 27.36 | 27.42 | 133,331 | +0.55(+2.04%) |
Jan 03, 2022 | 26.85 | 26.93 | 26.81 | 26.87 | 94,913 | +0.06(+0.23%) |
Dec 31, 2021 | 26.73 | 26.91 | 26.73 | 26.81 | 192,033 | +0.04(+0.15%) |
Dec 30, 2021 | 26.87 | 26.90 | 26.76 | 26.77 | 110,784 | -0.04(-0.15%) |
Dec 29, 2021 | 26.76 | 26.84 | 26.71 | 26.81 | 83,917 | -0.11(-0.43%) |
Dec 28, 2021 | 26.92 | 26.98 | 26.90 | 26.92 | 116,437 | +0.03(+0.13%) |
Dec 27, 2021 | 26.77 | 26.91 | 26.75 | 26.89 | 130,913 | +0.07(+0.28%) |
Dec 23, 2021 | 26.69 | 26.86 | 26.69 | 26.81 | 215,420 | +0.18(+0.68%) |
Dec 22, 2021 | 26.45 | 26.64 | 26.43 | 26.63 | 135,627 | +0.05(+0.20%) |
Dec 21, 2021 | 26.45 | 26.61 | 26.43 | 26.58 | 34,444 | +0.23(+0.87%) |
Dec 20, 2021 | 26.18 | 26.35 | 26.14 | 26.35 | 53,104 | -0.22(-0.84%) |
Dec 17, 2021 | 26.60 | 26.72 | 26.50 | 26.57 | 261,849 | -0.31(-1.14%) |
Dec 16, 2021 | 27.06 | 27.06 | 26.83 | 26.88 | 73,946 | -0.08(-0.30%) |
Dec 15, 2021 | 26.60 | 26.96 | 26.59 | 26.96 | 302,492 | +0.55(+2.07%) |
Dec 14, 2021 | 26.36 | 26.42 | 26.28 | 26.41 | 76,768 | +0.03(+0.10%) |
Dec 13, 2021 | 26.45 | 26.49 | 26.37 | 26.39 | 84,784 | -0.23(-0.88%) |
Dec 10, 2021 | 26.63 | 26.63 | 26.52 | 26.62 | 167,803 | +0.01(+0.05%) |
Dec 09, 2021 | 26.61 | 26.69 | 26.57 | 26.61 | 115,256 | -0.27(-1.02%) |
Dec 08, 2021 | 26.87 | 26.89 | 26.82 | 26.88 | 4,688,709 | +0.01(+0.02%) |
Dec 07, 2021 | 26.71 | 26.87 | 26.70 | 26.87 | 2,199,198 | +0.64(+2.44%) |
Dec 06, 2021 | 26.11 | 26.27 | 26.07 | 26.23 | 98,332 | +0.16(+0.61%) |
Dec 03, 2021 | 26.31 | 26.31 | 25.90 | 26.07 | 100,417 | +0.08(+0.31%) |
Dec 02, 2021 | 25.67 | 26.05 | 25.67 | 25.99 | 590,783 | +0.47(+1.83%) |