Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.50 | 28.48 | 26.50 | 28.08 | 434,729 | +1.18(+4.39%) |
Feb 25, 2022 | 25.20 | 27.12 | 25.68 | 26.90 | 400,499 | +1.67(+6.62%) |
Feb 24, 2022 | 23.95 | 25.27 | 23.10 | 25.23 | 407,071 | -0.09(-0.36%) |
Feb 23, 2022 | 25.65 | 26.06 | 25.30 | 25.32 | 180,917 | -0.09(-0.35%) |
Feb 22, 2022 | 25.67 | 26.10 | 25.21 | 25.41 | 247,979 | -0.76(-2.90%) |
Feb 18, 2022 | 26.17 | 0 | -0.78(-2.89%) | |||
Feb 17, 2022 | 27.28 | 27.87 | 26.81 | 26.95 | 126,520 | -0.86(-3.09%) |
Feb 16, 2022 | 27.43 | 28.20 | 27.38 | 27.81 | 155,426 | -0.07(-0.25%) |
Feb 15, 2022 | 26.98 | 28.27 | 26.68 | 27.88 | 165,487 | +1.56(+5.93%) |
Feb 14, 2022 | 26.44 | 27.19 | 26.32 | 26.32 | 147,437 | -0.21(-0.79%) |
Feb 11, 2022 | 28.28 | 28.29 | 26.30 | 26.53 | 207,241 | -1.54(-5.49%) |
Feb 10, 2022 | 27.76 | 29.20 | 27.57 | 28.07 | 270,347 | -0.32(-1.13%) |
Feb 09, 2022 | 28.17 | 28.73 | 28.17 | 28.39 | 277,161 | +0.59(+2.12%) |
Feb 08, 2022 | 27.84 | 28.19 | 27.09 | 27.80 | 211,678 | +0.10(+0.36%) |
Feb 07, 2022 | 26.62 | 27.87 | 26.52 | 27.70 | 273,258 | +1.08(+4.06%) |
Feb 04, 2022 | 25.06 | 26.92 | 25.06 | 26.62 | 257,531 | +1.35(+5.34%) |
Feb 03, 2022 | 25.28 | 25.27 | 208,633 | -0.63(-2.43%) | ||
Feb 02, 2022 | 26.38 | 26.90 | 25.51 | 25.90 | 221,829 | -0.70(-2.63%) |
Feb 01, 2022 | 26.69 | 26.90 | 25.89 | 26.60 | 137,354 | -0.09(-0.34%) |
Jan 31, 2022 | 24.58 | 26.76 | 26.69 | 429,126 | +2.07(+8.41%) | |
Jan 28, 2022 | 23.16 | 24.67 | 22.58 | 24.62 | 280,096 | +1.31(+5.62%) |
Jan 27, 2022 | 23.23 | 23.80 | 22.22 | 23.31 | 732,930 | +0.60(+2.64%) |
Jan 26, 2022 | 24.72 | 25.86 | 22.56 | 22.71 | 609,323 | -1.83(-7.46%) |
Jan 25, 2022 | 24.06 | 25.31 | 23.95 | 24.54 | 332,844 | -0.63(-2.50%) |
Jan 24, 2022 | 25.59 | 25.59 | 23.64 | 25.17 | 521,341 | -0.98(-3.75%) |
Jan 21, 2022 | 26.18 | 26.87 | 25.34 | 26.15 | 240,688 | -0.35(-1.32%) |
Jan 20, 2022 | 26.62 | 27.93 | 26.48 | 26.50 | 184,913 | -0.16(-0.60%) |
Jan 19, 2022 | 27.26 | 28.33 | 26.54 | 26.66 | 292,852 | -0.40(-1.48%) |
Jan 18, 2022 | 26.18 | 27.66 | 26.06 | 27.06 | 437,013 | +0.27(+1.01%) |
Jan 14, 2022 | 26.79 | 0 | -0.54(-1.98%) | |||
Jan 13, 2022 | 26.99 | 28.39 | 26.99 | 27.33 | 281,741 | +0.30(+1.11%) |
Jan 12, 2022 | 26.39 | 27.42 | 26.01 | 27.03 | 341,771 | +1.09(+4.20%) |
Jan 11, 2022 | 25.71 | 26.45 | 25.39 | 25.94 | 186,287 | -0.02(-0.08%) |
Jan 10, 2022 | 26.03 | 26.05 | 24.68 | 25.96 | 170,457 | -0.19(-0.73%) |
Jan 07, 2022 | 26.09 | 26.88 | 25.51 | 26.15 | 133,954 | -0.08(-0.30%) |
Jan 06, 2022 | 26.49 | 26.89 | 25.67 | 26.23 | 212,809 | -0.03(-0.11%) |
Jan 05, 2022 | 27.94 | 28.50 | 26.18 | 26.26 | 282,034 | -1.74(-6.21%) |
Jan 04, 2022 | 29.41 | 29.42 | 27.95 | 28.00 | 202,684 | -1.07(-3.68%) |
Jan 03, 2022 | 28.00 | 29.25 | 27.85 | 29.07 | 183,730 | +1.36(+4.91%) |
Dec 31, 2021 | 28.24 | 28.44 | 27.49 | 27.71 | 73,030 | -0.72(-2.53%) |
Dec 30, 2021 | 27.74 | 29.00 | 27.66 | 28.43 | 153,504 | +0.69(+2.49%) |
Dec 29, 2021 | 28.13 | 28.52 | 27.52 | 27.74 | 174,784 | -0.62(-2.19%) |
Dec 28, 2021 | 28.69 | 29.05 | 28.16 | 28.36 | 148,630 | -0.63(-2.17%) |
Dec 27, 2021 | 28.44 | 29.08 | 27.81 | 28.99 | 155,949 | +0.68(+2.40%) |
Dec 23, 2021 | 28.71 | 28.83 | 28.10 | 28.31 | 135,674 | -0.21(-0.74%) |
Dec 22, 2021 | 28.43 | 29.14 | 28.11 | 28.52 | 113,135 | +0.02(+0.07%) |
Dec 21, 2021 | 27.31 | 28.94 | 27.31 | 28.50 | 273,838 | +1.72(+6.42%) |
Dec 20, 2021 | 25.97 | 26.92 | 25.21 | 26.78 | 246,772 | -0.15(-0.56%) |
Dec 17, 2021 | 26.42 | 27.26 | 26.17 | 26.93 | 624,840 | +0.17(+0.64%) |
Dec 16, 2021 | 27.51 | 28.34 | 26.69 | 26.76 | 333,143 | -0.70(-2.55%) |
Dec 15, 2021 | 27.13 | 27.57 | 26.37 | 27.46 | 345,356 | +0.18(+0.66%) |
Dec 14, 2021 | 26.56 | 27.86 | 26.50 | 27.28 | 372,404 | +0.12(+0.44%) |
Dec 13, 2021 | 28.69 | 28.91 | 26.95 | 27.16 | 506,356 | -1.53(-5.33%) |
Dec 10, 2021 | 29.14 | 29.44 | 27.89 | 28.69 | 1,535,194 | -0.32(-1.10%) |
Dec 09, 2021 | 28.41 | 29.23 | 28.02 | 29.01 | 440,596 | +0.05(+0.17%) |
Dec 08, 2021 | 27.11 | 29.23 | 27.05 | 28.96 | 422,144 | +1.78(+6.55%) |
Dec 07, 2021 | 27.31 | 28.11 | 27.11 | 27.18 | 666,089 | +1.02(+3.90%) |
Dec 06, 2021 | 24.88 | 27.03 | 24.32 | 26.16 | 479,521 | +1.58(+6.44%) |
Dec 03, 2021 | 25.74 | 25.91 | 24.08 | 24.58 | 1,178,478 | -1.26(-4.89%) |
Dec 02, 2021 | 24.87 | 25.95 | 24.05 | 25.84 | 519,701 | +0.81(+3.24%) |