Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.06 | 26.60 | 26.00 | 26.28 | 1,251,875 | -0.23(-0.86%) |
Feb 25, 2022 | 26.11 | 26.59 | 26.26 | 26.51 | 1,033,480 | +1.11(+4.38%) |
Feb 24, 2022 | 25.90 | 25.95 | 24.92 | 25.39 | 1,329,458 | -0.44(-1.71%) |
Feb 23, 2022 | 25.97 | 26.08 | 25.73 | 25.83 | 1,053,723 | -0.04(-0.16%) |
Feb 22, 2022 | 26.03 | 26.09 | 25.72 | 25.88 | 938,667 | +0.08(+0.33%) |
Feb 18, 2022 | 25.79 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.67 | 25.83 | 25.50 | 25.70 | 446,693 | +0.10(+0.40%) |
Feb 16, 2022 | 25.39 | 25.83 | 25.39 | 25.60 | 498,591 | +0.21(+0.84%) |
Feb 15, 2022 | 25.47 | 25.50 | 25.18 | 25.39 | 527,155 | -0.36(-1.38%) |
Feb 14, 2022 | 25.90 | 25.91 | 25.38 | 25.74 | 780,378 | -0.39(-1.49%) |
Feb 11, 2022 | 25.86 | 26.24 | 25.83 | 26.13 | 827,466 | +0.56(+2.19%) |
Feb 10, 2022 | 25.53 | 26.04 | 25.53 | 25.57 | 611,905 | -0.09(-0.36%) |
Feb 09, 2022 | 25.67 | 25.90 | 25.66 | 25.67 | 471,872 | +0.19(+0.73%) |
Feb 08, 2022 | 25.62 | 25.67 | 25.16 | 25.48 | 865,962 | -0.12(-0.46%) |
Feb 07, 2022 | 25.63 | 25.72 | 25.49 | 25.60 | 1,084,015 | -0.60(-2.30%) |
Feb 04, 2022 | 26.17 | 26.37 | 26.10 | 26.20 | 686,845 | +0.21(+0.82%) |
Feb 03, 2022 | 25.83 | 25.99 | 25.99 | 440,479 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.85 | 25.85 | 25.61 | 25.82 | 304,044 | +0.08(+0.30%) |
Feb 01, 2022 | 25.44 | 25.83 | 25.39 | 25.74 | 381,716 | +0.32(+1.27%) |
Jan 31, 2022 | 25.50 | 25.59 | 25.27 | 25.42 | 527,085 | -0.40(-1.54%) |
Jan 28, 2022 | 25.78 | 25.96 | 25.45 | 25.82 | 621,440 | -0.26(-1.01%) |
Jan 27, 2022 | 26.13 | 26.26 | 25.82 | 26.08 | 733,602 | +0.53(+2.06%) |
Jan 26, 2022 | 25.81 | 25.98 | 25.55 | 25.55 | 600,884 | +0.17(+0.67%) |
Jan 25, 2022 | 24.89 | 25.48 | 24.60 | 25.39 | 680,990 | +0.53(+2.15%) |
Jan 24, 2022 | 24.55 | 24.86 | 24.13 | 24.85 | 652,194 | -0.26(-1.05%) |
Jan 21, 2022 | 25.20 | 25.31 | 25.00 | 25.11 | 575,591 | -0.20(-0.80%) |
Jan 20, 2022 | 25.60 | 25.74 | 25.24 | 25.32 | 455,803 | -0.57(-2.20%) |
Jan 19, 2022 | 25.93 | 26.00 | 25.70 | 25.89 | 533,535 | +0.25(+0.99%) |
Jan 18, 2022 | 25.63 | 25.81 | 25.45 | 25.63 | 472,613 | -0.14(-0.56%) |
Jan 14, 2022 | 25.78 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.37 | 25.44 | 25.11 | 25.15 | 631,955 | -0.26(-1.03%) |
Jan 12, 2022 | 25.16 | 25.45 | 25.13 | 25.41 | 1,445,894 | +0.34(+1.35%) |
Jan 11, 2022 | 24.55 | 25.11 | 24.47 | 25.07 | 434,312 | +0.65(+2.68%) |
Jan 10, 2022 | 24.49 | 24.77 | 24.32 | 24.42 | 319,609 | -0.38(-1.54%) |
Jan 07, 2022 | 24.52 | 24.83 | 24.38 | 24.80 | 313,023 | +0.36(+1.46%) |
Jan 06, 2022 | 24.50 | 24.60 | 24.21 | 24.44 | 527,194 | +0.24(+0.98%) |
Jan 05, 2022 | 24.44 | 24.62 | 24.16 | 24.21 | 239,713 | +0.02(+0.07%) |
Jan 04, 2022 | 24.21 | 24.39 | 24.14 | 24.19 | 382,417 | +0.29(+1.21%) |
Jan 03, 2022 | 23.81 | 23.96 | 23.80 | 23.90 | 413,802 | +0.44(+1.88%) |
Dec 31, 2021 | 23.44 | 23.53 | 23.33 | 23.46 | 126,094 | +0.08(+0.33%) |
Dec 30, 2021 | 23.53 | 23.61 | 23.36 | 23.38 | 175,715 | -0.30(-1.25%) |
Dec 29, 2021 | 23.60 | 23.75 | 23.54 | 23.68 | 121,763 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.89 | 23.70 | 23.74 | 287,812 | +0.02(+0.07%) |
Dec 27, 2021 | 23.56 | 23.78 | 23.44 | 23.72 | 265,810 | +0.25(+1.08%) |
Dec 23, 2021 | 23.45 | 23.65 | 23.43 | 23.47 | 353,910 | +0.09(+0.40%) |
Dec 22, 2021 | 23.19 | 23.54 | 23.04 | 23.37 | 250,649 | -0.04(-0.18%) |
Dec 21, 2021 | 23.13 | 23.49 | 23.13 | 23.42 | 1,592,547 | +0.65(+2.87%) |
Dec 20, 2021 | 22.54 | 22.80 | 22.40 | 22.76 | 380,279 | -0.11(-0.48%) |
Dec 17, 2021 | 23.09 | 23.12 | 22.82 | 22.87 | 517,137 | -0.42(-1.82%) |
Dec 16, 2021 | 23.33 | 23.56 | 23.23 | 23.30 | 306,481 | +0.10(+0.44%) |
Dec 15, 2021 | 23.04 | 23.26 | 22.81 | 23.20 | 427,335 | +0.03(+0.15%) |
Dec 14, 2021 | 23.06 | 23.38 | 23.06 | 23.16 | 437,932 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.28 | 22.97 | 23.02 | 2,364,891 | -0.59(-2.52%) |
Dec 10, 2021 | 23.56 | 23.61 | 23.40 | 23.61 | 162,282 | +0.17(+0.72%) |
Dec 09, 2021 | 23.52 | 23.54 | 23.39 | 23.44 | 281,868 | -0.47(-1.95%) |
Dec 08, 2021 | 23.96 | 24.03 | 23.83 | 23.91 | 189,517 | +0.01(+0.04%) |
Dec 07, 2021 | 23.85 | 24.10 | 23.82 | 23.90 | 331,526 | +0.34(+1.44%) |
Dec 06, 2021 | 23.56 | 23.67 | 23.50 | 23.56 | 224,547 | +0.52(+2.25%) |
Dec 03, 2021 | 23.40 | 23.43 | 22.87 | 23.04 | 353,420 | -0.03(-0.11%) |
Dec 02, 2021 | 22.75 | 23.13 | 22.61 | 23.07 | 455,040 | +0.69(+3.07%) |