Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.54 | 26.67 | 26.48 | 26.51 | 457,183 | -0.09(-0.34%) |
Feb 25, 2022 | 26.58 | 26.63 | 26.59 | 26.60 | 146,057 | +0.04(+0.15%) |
Feb 24, 2022 | 26.54 | 26.59 | 26.47 | 26.56 | 266,424 | -0.03(-0.11%) |
Feb 23, 2022 | 26.68 | 26.71 | 26.59 | 26.59 | 382,238 | -0.10(-0.37%) |
Feb 22, 2022 | 26.71 | 26.73 | 26.66 | 26.69 | 232,307 | -0.01(-0.04%) |
Feb 18, 2022 | 26.70 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 26.68 | 26.74 | 26.65 | 26.70 | 161,699 | -0.01(-0.04%) |
Feb 16, 2022 | 26.75 | 26.77 | 26.69 | 26.71 | 223,564 | -0.04(-0.15%) |
Feb 15, 2022 | 26.76 | 26.80 | 26.74 | 26.75 | 158,340 | +0.01(+0.04%) |
Feb 14, 2022 | 26.75 | 26.78 | 26.74 | 26.74 | 369,310 | -0.01(-0.04%) |
Feb 11, 2022 | 26.77 | 26.78 | 26.72 | 26.75 | 240,078 | +0.00(+0.00%) |
Feb 10, 2022 | 26.68 | 26.80 | 26.68 | 26.75 | 331,916 | +0.06(+0.22%) |
Feb 09, 2022 | 26.71 | 26.73 | 26.66 | 26.69 | 191,907 | +0.03(+0.11%) |
Feb 08, 2022 | 26.70 | 26.73 | 26.66 | 26.66 | 172,148 | -0.05(-0.19%) |
Feb 07, 2022 | 26.65 | 26.77 | 26.63 | 26.71 | 314,645 | +0.06(+0.23%) |
Feb 04, 2022 | 26.56 | 26.70 | 26.55 | 26.65 | 244,871 | +0.05(+0.19%) |
Feb 03, 2022 | 26.60 | 26.61 | 26.60 | 234,408 | -0.04(-0.15%) | |
Feb 02, 2022 | 26.75 | 26.75 | 26.54 | 26.64 | 350,057 | -0.02(-0.08%) |
Feb 01, 2022 | 26.74 | 26.79 | 26.62 | 26.66 | 203,011 | -0.22(-0.82%) |
Jan 31, 2022 | 26.37 | 26.88 | 26.88 | 518,082 | +0.49(+1.86%) | |
Jan 28, 2022 | 26.30 | 26.40 | 26.30 | 26.39 | 278,841 | +0.05(+0.19%) |
Jan 27, 2022 | 26.41 | 26.49 | 26.29 | 26.34 | 544,474 | -0.09(-0.34%) |
Jan 26, 2022 | 26.41 | 26.54 | 26.38 | 26.43 | 342,963 | +0.03(+0.11%) |
Jan 25, 2022 | 26.49 | 26.50 | 26.35 | 26.40 | 405,678 | -0.15(-0.56%) |
Jan 24, 2022 | 26.58 | 26.65 | 26.13 | 26.55 | 843,874 | -0.04(-0.15%) |
Jan 21, 2022 | 26.63 | 26.71 | 26.51 | 26.59 | 845,879 | -0.09(-0.34%) |
Jan 20, 2022 | 26.68 | 26.80 | 26.66 | 26.68 | 421,106 | +0.00(+0.00%) |
Jan 19, 2022 | 26.73 | 26.77 | 26.66 | 26.68 | 487,233 | -0.03(-0.11%) |
Jan 18, 2022 | 26.81 | 26.82 | 26.68 | 26.71 | 338,542 | -0.09(-0.34%) |
Jan 14, 2022 | 26.80 | 0 | -0.03(-0.11%) | |||
Jan 13, 2022 | 26.81 | 26.92 | 26.80 | 26.83 | 445,182 | +0.04(+0.15%) |
Jan 12, 2022 | 26.85 | 26.92 | 26.73 | 26.79 | 357,438 | +0.04(+0.15%) |
Jan 11, 2022 | 26.82 | 26.85 | 26.73 | 26.75 | 286,354 | -0.08(-0.30%) |
Jan 10, 2022 | 26.85 | 26.89 | 26.78 | 26.83 | 310,025 | -0.07(-0.26%) |
Jan 07, 2022 | 26.85 | 26.94 | 26.83 | 26.90 | 205,675 | +0.04(+0.15%) |
Jan 06, 2022 | 26.95 | 26.99 | 26.75 | 26.86 | 861,305 | -0.06(-0.22%) |
Jan 05, 2022 | 26.95 | 27.00 | 26.92 | 26.92 | 936,364 | -0.02(-0.07%) |
Jan 04, 2022 | 26.95 | 27.02 | 26.90 | 26.94 | 952,391 | +0.02(+0.07%) |
Jan 03, 2022 | 26.97 | 27.03 | 26.92 | 26.92 | 1,314,787 | -0.10(-0.37%) |
Dec 31, 2021 | 26.93 | 27.09 | 26.92 | 27.02 | 367,347 | +0.05(+0.19%) |
Dec 30, 2021 | 26.95 | 27.02 | 26.90 | 26.97 | 424,968 | +0.02(+0.07%) |
Dec 29, 2021 | 26.95 | 27.04 | 26.85 | 26.95 | 312,128 | +0.03(+0.11%) |
Dec 28, 2021 | 26.94 | 27.06 | 26.86 | 26.92 | 372,590 | -0.13(-0.48%) |
Dec 27, 2021 | 26.88 | 27.22 | 26.85 | 27.05 | 287,854 | +0.25(+0.93%) |
Dec 23, 2021 | 26.98 | 27.15 | 26.75 | 26.80 | 536,728 | -0.12(-0.45%) |
Dec 22, 2021 | 26.86 | 27.01 | 26.80 | 26.92 | 834,090 | +0.10(+0.37%) |
Dec 21, 2021 | 26.99 | 27.12 | 26.76 | 26.82 | 1,990,011 | -0.22(-0.81%) |
Dec 20, 2021 | 26.75 | 27.29 | 26.70 | 27.04 | 5,463,821 | +6.99(+34.86%) |
Dec 17, 2021 | 20.21 | 20.62 | 19.97 | 20.05 | 383,470 | -0.25(-1.23%) |
Dec 16, 2021 | 21.04 | 21.04 | 20.20 | 20.30 | 183,287 | -0.52(-2.50%) |
Dec 15, 2021 | 20.31 | 20.96 | 20.08 | 20.82 | 153,387 | +0.58(+2.85%) |
Dec 14, 2021 | 20.51 | 20.55 | 20.19 | 20.24 | 303,309 | -0.34(-1.64%) |
Dec 13, 2021 | 20.61 | 20.87 | 20.26 | 20.58 | 130,599 | -0.08(-0.39%) |
Dec 10, 2021 | 20.93 | 20.94 | 20.47 | 20.66 | 92,655 | -0.18(-0.86%) |
Dec 09, 2021 | 21.41 | 21.41 | 20.78 | 20.84 | 129,983 | -0.78(-3.59%) |
Dec 08, 2021 | 21.32 | 21.67 | 21.17 | 21.62 | 97,366 | +0.38(+1.78%) |
Dec 07, 2021 | 20.96 | 21.28 | 20.96 | 21.24 | 83,132 | +0.46(+2.20%) |
Dec 06, 2021 | 21.12 | 21.17 | 20.70 | 20.78 | 221,740 | -0.15(-0.71%) |
Dec 03, 2021 | 21.10 | 21.17 | 20.70 | 20.93 | 91,584 | -0.14(-0.66%) |
Dec 02, 2021 | 20.86 | 21.10 | 20.55 | 21.07 | 109,262 | +0.32(+1.53%) |