Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.09 | 25.28 | 25.09 | 25.15 | 31,214 | -0.07(-0.29%) |
Feb 25, 2022 | 25.13 | 25.22 | 25.18 | 25.22 | 12,280 | +0.17(+0.66%) |
Feb 24, 2022 | 24.77 | 25.06 | 24.74 | 25.06 | 9,621 | +0.11(+0.45%) |
Feb 23, 2022 | 24.98 | 25.01 | 24.94 | 24.95 | 27,434 | +0.04(+0.14%) |
Feb 22, 2022 | 24.99 | 25.02 | 24.88 | 24.91 | 17,397 | -0.10(-0.38%) |
Feb 18, 2022 | 25.00 | 0 | +0.05(+0.20%) | |||
Feb 17, 2022 | 24.97 | 25.04 | 24.95 | 24.95 | 35,281 | -0.11(-0.46%) |
Feb 16, 2022 | 24.93 | 25.07 | 24.88 | 25.07 | 30,664 | +0.10(+0.40%) |
Feb 15, 2022 | 24.94 | 25.01 | 24.93 | 24.97 | 6,195 | +0.02(+0.08%) |
Feb 14, 2022 | 24.97 | 24.98 | 24.83 | 24.95 | 17,648 | -0.00(-0.02%) |
Feb 11, 2022 | 25.15 | 25.16 | 24.95 | 24.95 | 16,157 | -0.16(-0.62%) |
Feb 10, 2022 | 25.30 | 25.34 | 25.09 | 25.11 | 20,690 | -0.28(-1.10%) |
Feb 09, 2022 | 25.37 | 25.45 | 25.37 | 25.39 | 14,630 | +0.11(+0.42%) |
Feb 08, 2022 | 25.33 | 25.36 | 25.29 | 25.29 | 10,076 | -0.00(-0.01%) |
Feb 07, 2022 | 25.31 | 25.32 | 25.22 | 25.29 | 11,298 | -0.04(-0.15%) |
Feb 04, 2022 | 25.32 | 25.36 | 25.18 | 25.32 | 8,245 | -0.08(-0.33%) |
Feb 03, 2022 | 25.45 | 25.51 | 25.40 | 25.41 | 20,472 | -0.26(-1.00%) |
Feb 02, 2022 | 25.59 | 25.69 | 25.57 | 25.66 | 27,059 | +0.06(+0.22%) |
Feb 01, 2022 | 25.61 | 25.65 | 25.48 | 25.61 | 16,682 | -0.04(-0.16%) |
Jan 31, 2022 | 25.60 | 25.63 | 25.65 | 429,488 | +0.10(+0.41%) | |
Jan 28, 2022 | 25.43 | 25.55 | 25.38 | 25.55 | 11,494 | +0.03(+0.10%) |
Jan 27, 2022 | 25.68 | 25.69 | 25.45 | 25.52 | 13,896 | -0.09(-0.35%) |
Jan 26, 2022 | 25.78 | 25.86 | 25.59 | 25.61 | 19,905 | -0.07(-0.25%) |
Jan 25, 2022 | 25.70 | 25.71 | 25.63 | 25.68 | 32,991 | -0.11(-0.41%) |
Jan 24, 2022 | 25.74 | 25.79 | 25.57 | 25.78 | 38,624 | +0.03(+0.10%) |
Jan 21, 2022 | 25.76 | 25.85 | 25.74 | 25.75 | 8,974 | -0.01(-0.02%) |
Jan 20, 2022 | 25.90 | 25.99 | 25.76 | 25.76 | 21,033 | -0.08(-0.31%) |
Jan 19, 2022 | 25.87 | 25.96 | 25.84 | 25.84 | 17,961 | +0.01(+0.04%) |
Jan 18, 2022 | 25.89 | 25.90 | 25.82 | 25.83 | 9,139 | -0.15(-0.58%) |
Jan 14, 2022 | 25.98 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 26.02 | 26.09 | 25.96 | 25.97 | 16,953 | -0.09(-0.36%) |
Jan 12, 2022 | 26.10 | 26.10 | 26.01 | 26.06 | 17,140 | +0.04(+0.17%) |
Jan 11, 2022 | 25.86 | 26.02 | 25.86 | 26.02 | 165,085 | +0.13(+0.48%) |
Jan 10, 2022 | 25.85 | 25.91 | 25.75 | 25.89 | 7,611 | +0.01(+0.03%) |
Jan 07, 2022 | 25.89 | 25.92 | 25.85 | 25.88 | 224,060 | -0.04(-0.14%) |
Jan 06, 2022 | 25.90 | 26.01 | 25.90 | 25.92 | 9,311 | +0.03(+0.12%) |
Jan 05, 2022 | 26.17 | 26.17 | 25.89 | 25.89 | 8,349 | -0.26(-0.99%) |
Jan 04, 2022 | 26.24 | 26.24 | 26.09 | 26.15 | 11,897 | -0.03(-0.11%) |
Jan 03, 2022 | 26.18 | 26.20 | 26.13 | 26.18 | 8,538 | -0.03(-0.11%) |
Dec 31, 2021 | 26.19 | 26.23 | 26.16 | 26.21 | 26,836 | +0.05(+0.17%) |
Dec 30, 2021 | 26.23 | 26.23 | 26.14 | 26.16 | 10,718 | -0.07(-0.25%) |
Dec 29, 2021 | 26.24 | 26.26 | 26.23 | 26.23 | 10,020 | -0.02(-0.10%) |
Dec 28, 2021 | 26.30 | 26.30 | 26.20 | 26.25 | 6,744 | -0.03(-0.10%) |
Dec 27, 2021 | 26.27 | 26.31 | 26.21 | 26.28 | 3,980 | +0.03(+0.11%) |
Dec 23, 2021 | 26.22 | 26.28 | 26.17 | 26.25 | 12,626 | +0.09(+0.34%) |
Dec 22, 2021 | 26.12 | 26.19 | 26.09 | 26.16 | 39,414 | +0.09(+0.33%) |
Dec 21, 2021 | 26.03 | 26.11 | 25.98 | 26.07 | 7,606 | +0.13(+0.50%) |
Dec 20, 2021 | 25.92 | 25.98 | 25.89 | 25.95 | 4,792 | -0.04(-0.15%) |
Dec 17, 2021 | 26.00 | 26.02 | 25.96 | 25.98 | 2,026 | -0.21(-0.80%) |
Dec 16, 2021 | 26.23 | 26.29 | 26.17 | 26.20 | 26,739 | -0.07(-0.29%) |
Dec 15, 2021 | 26.16 | 26.29 | 26.09 | 26.27 | 5,185 | +0.12(+0.48%) |
Dec 14, 2021 | 26.15 | 26.17 | 26.09 | 26.14 | 15,110 | -0.03(-0.12%) |
Dec 13, 2021 | 26.21 | 26.21 | 26.14 | 26.18 | 6,594 | -0.01(-0.03%) |
Dec 10, 2021 | 26.14 | 26.19 | 26.14 | 26.18 | 18,404 | +0.07(+0.29%) |
Dec 09, 2021 | 26.24 | 26.24 | 26.11 | 26.11 | 84,279 | -0.12(-0.44%) |
Dec 08, 2021 | 26.16 | 26.23 | 26.16 | 26.23 | 5,599 | +0.02(+0.08%) |
Dec 07, 2021 | 26.22 | 26.27 | 26.15 | 26.20 | 3,109,980 | +0.14(+0.55%) |
Dec 06, 2021 | 26.00 | 26.06 | 25.96 | 26.06 | 6,412 | +0.14(+0.53%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.88 | 25.92 | 9,784 | -0.04(-0.15%) |
Dec 02, 2021 | 25.88 | 25.96 | 25.81 | 25.96 | 8,178 | +0.20(+0.76%) |