Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.05 | 26.59 | 25.99 | 26.27 | 1,252,345 | -0.23(-0.86%) |
Feb 25, 2022 | 26.10 | 26.58 | 26.25 | 26.50 | 1,033,867 | +1.11(+4.38%) |
Feb 24, 2022 | 25.89 | 25.94 | 24.91 | 25.38 | 1,329,956 | -0.44(-1.71%) |
Feb 23, 2022 | 25.96 | 26.07 | 25.72 | 25.83 | 1,054,118 | -0.04(-0.16%) |
Feb 22, 2022 | 26.02 | 26.08 | 25.71 | 25.87 | 939,019 | +0.08(+0.33%) |
Feb 18, 2022 | 25.78 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.66 | 25.82 | 25.49 | 25.69 | 446,861 | +0.10(+0.40%) |
Feb 16, 2022 | 25.38 | 25.83 | 25.38 | 25.59 | 498,778 | +0.21(+0.84%) |
Feb 15, 2022 | 25.46 | 25.49 | 25.17 | 25.38 | 527,353 | -0.36(-1.38%) |
Feb 14, 2022 | 25.89 | 25.90 | 25.37 | 25.73 | 780,671 | -0.39(-1.49%) |
Feb 11, 2022 | 25.85 | 26.23 | 25.82 | 26.12 | 827,776 | +0.56(+2.19%) |
Feb 10, 2022 | 25.52 | 26.03 | 25.52 | 25.56 | 612,135 | -0.09(-0.36%) |
Feb 09, 2022 | 25.66 | 25.89 | 25.65 | 25.66 | 472,049 | +0.19(+0.73%) |
Feb 08, 2022 | 25.61 | 25.66 | 25.16 | 25.47 | 866,287 | -0.12(-0.46%) |
Feb 07, 2022 | 25.62 | 25.71 | 25.48 | 25.59 | 1,084,421 | -0.60(-2.30%) |
Feb 04, 2022 | 26.16 | 26.36 | 26.09 | 26.19 | 687,103 | +0.21(+0.82%) |
Feb 03, 2022 | 25.82 | 25.98 | 25.98 | 440,645 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.84 | 25.84 | 25.60 | 25.81 | 304,158 | +0.08(+0.30%) |
Feb 01, 2022 | 25.43 | 25.83 | 25.38 | 25.73 | 381,859 | +0.32(+1.27%) |
Jan 31, 2022 | 25.49 | 25.58 | 25.26 | 25.41 | 527,282 | -0.40(-1.54%) |
Jan 28, 2022 | 25.77 | 25.95 | 25.44 | 25.81 | 621,673 | -0.26(-1.01%) |
Jan 27, 2022 | 26.12 | 26.25 | 25.81 | 26.07 | 733,877 | +0.53(+2.06%) |
Jan 26, 2022 | 25.80 | 25.97 | 25.54 | 25.55 | 601,109 | +0.17(+0.67%) |
Jan 25, 2022 | 24.88 | 25.47 | 24.60 | 25.38 | 681,245 | +0.53(+2.15%) |
Jan 24, 2022 | 24.54 | 24.85 | 24.12 | 24.84 | 652,439 | -0.26(-1.05%) |
Jan 21, 2022 | 25.19 | 25.30 | 24.99 | 25.10 | 575,807 | -0.20(-0.80%) |
Jan 20, 2022 | 25.59 | 25.73 | 25.23 | 25.31 | 455,974 | -0.57(-2.20%) |
Jan 19, 2022 | 25.92 | 25.99 | 25.69 | 25.88 | 533,735 | +0.25(+0.99%) |
Jan 18, 2022 | 25.62 | 25.80 | 25.44 | 25.62 | 472,790 | -0.14(-0.56%) |
Jan 14, 2022 | 25.77 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.36 | 25.43 | 25.10 | 25.14 | 632,192 | -0.26(-1.03%) |
Jan 12, 2022 | 25.16 | 25.44 | 25.12 | 25.40 | 1,446,436 | +0.34(+1.35%) |
Jan 11, 2022 | 24.54 | 25.10 | 24.46 | 25.06 | 434,475 | +0.65(+2.68%) |
Jan 10, 2022 | 24.48 | 24.77 | 24.31 | 24.41 | 319,729 | -0.38(-1.54%) |
Jan 07, 2022 | 24.51 | 24.82 | 24.37 | 24.79 | 313,140 | +0.36(+1.46%) |
Jan 06, 2022 | 24.49 | 24.59 | 24.20 | 24.43 | 527,392 | +0.24(+0.98%) |
Jan 05, 2022 | 24.43 | 24.61 | 24.15 | 24.20 | 239,803 | +0.02(+0.07%) |
Jan 04, 2022 | 24.20 | 24.38 | 24.13 | 24.18 | 382,561 | +0.29(+1.21%) |
Jan 03, 2022 | 23.80 | 23.95 | 23.79 | 23.89 | 413,957 | +0.44(+1.88%) |
Dec 31, 2021 | 23.43 | 23.52 | 23.32 | 23.45 | 126,141 | +0.08(+0.33%) |
Dec 30, 2021 | 23.52 | 23.60 | 23.35 | 23.37 | 175,781 | -0.30(-1.25%) |
Dec 29, 2021 | 23.59 | 23.74 | 23.53 | 23.67 | 121,809 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.88 | 23.69 | 23.73 | 287,920 | +0.02(+0.07%) |
Dec 27, 2021 | 23.55 | 23.77 | 23.43 | 23.71 | 265,910 | +0.25(+1.08%) |
Dec 23, 2021 | 23.44 | 23.64 | 23.43 | 23.46 | 354,043 | +0.09(+0.40%) |
Dec 22, 2021 | 23.18 | 23.53 | 23.03 | 23.37 | 250,743 | -0.04(-0.18%) |
Dec 21, 2021 | 23.12 | 23.48 | 23.12 | 23.41 | 1,593,144 | +0.65(+2.87%) |
Dec 20, 2021 | 22.53 | 22.79 | 22.39 | 22.76 | 380,422 | -0.11(-0.48%) |
Dec 17, 2021 | 23.08 | 23.11 | 22.81 | 22.87 | 517,331 | -0.42(-1.82%) |
Dec 16, 2021 | 23.32 | 23.55 | 23.22 | 23.29 | 306,596 | +0.10(+0.44%) |
Dec 15, 2021 | 23.03 | 23.25 | 22.80 | 23.19 | 427,496 | +0.03(+0.15%) |
Dec 14, 2021 | 23.05 | 23.37 | 23.05 | 23.15 | 438,097 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.27 | 22.96 | 23.01 | 2,365,778 | -0.59(-2.52%) |
Dec 10, 2021 | 23.55 | 23.60 | 23.39 | 23.60 | 162,343 | +0.17(+0.72%) |
Dec 09, 2021 | 23.51 | 23.53 | 23.38 | 23.43 | 281,974 | -0.47(-1.95%) |
Dec 08, 2021 | 23.95 | 24.02 | 23.82 | 23.90 | 189,588 | +0.01(+0.04%) |
Dec 07, 2021 | 23.84 | 24.09 | 23.81 | 23.89 | 331,651 | +0.34(+1.44%) |
Dec 06, 2021 | 23.55 | 23.66 | 23.49 | 23.55 | 224,632 | +0.52(+2.25%) |
Dec 03, 2021 | 23.39 | 23.43 | 22.86 | 23.03 | 353,552 | -0.03(-0.11%) |
Dec 02, 2021 | 22.74 | 23.12 | 22.60 | 23.06 | 455,211 | +0.69(+3.07%) |