Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.37 | 24.76 | 24.71 | 604,634 | +0.35(+1.43%) | |
Jan 28, 2022 | 24.04 | 24.37 | 23.82 | 24.36 | 544,889 | +0.29(+1.20%) |
Jan 27, 2022 | 24.52 | 25.05 | 24.00 | 24.07 | 605,877 | -0.34(-1.38%) |
Jan 26, 2022 | 25.04 | 25.15 | 24.20 | 24.41 | 867,390 | -0.18(-0.75%) |
Jan 25, 2022 | 25.31 | 25.44 | 24.36 | 24.60 | 472,168 | -0.91(-3.56%) |
Jan 24, 2022 | 24.64 | 25.52 | 24.48 | 25.50 | 727,526 | +0.60(+2.40%) |
Jan 21, 2022 | 25.13 | 25.60 | 24.88 | 24.90 | 578,205 | -0.42(-1.64%) |
Jan 20, 2022 | 25.78 | 26.02 | 25.25 | 25.32 | 518,178 | -0.41(-1.58%) |
Jan 19, 2022 | 26.26 | 26.29 | 25.49 | 25.73 | 775,616 | -0.43(-1.66%) |
Jan 18, 2022 | 25.49 | 26.23 | 25.24 | 26.16 | 631,976 | +0.51(+1.99%) |
Jan 14, 2022 | 25.65 | 0 | +0.18(+0.72%) | |||
Jan 13, 2022 | 25.05 | 25.60 | 25.05 | 25.46 | 383,982 | +0.14(+0.53%) |
Jan 12, 2022 | 25.41 | 25.58 | 25.18 | 25.33 | 365,764 | +0.07(+0.27%) |
Jan 11, 2022 | 25.46 | 25.47 | 24.74 | 25.26 | 681,090 | -0.01(-0.04%) |
Jan 10, 2022 | 25.26 | 25.37 | 24.87 | 25.27 | 595,117 | +0.03(+0.11%) |
Jan 07, 2022 | 25.46 | 25.59 | 24.94 | 25.24 | 512,119 | -0.14(-0.57%) |
Jan 06, 2022 | 25.96 | 26.11 | 25.35 | 25.39 | 714,201 | -0.65(-2.48%) |
Jan 05, 2022 | 26.53 | 26.55 | 25.82 | 26.03 | 859,218 | -0.30(-1.14%) |
Jan 04, 2022 | 25.79 | 26.45 | 25.58 | 26.33 | 452,293 | +0.72(+2.83%) |
Jan 03, 2022 | 26.15 | 26.29 | 25.37 | 25.61 | 571,177 | -0.37(-1.41%) |
Dec 31, 2021 | 25.79 | 26.15 | 25.76 | 25.98 | 241,761 | +0.04(+0.15%) |
Dec 30, 2021 | 26.30 | 26.37 | 25.89 | 25.94 | 229,214 | -0.22(-0.85%) |
Dec 29, 2021 | 25.92 | 26.26 | 25.92 | 26.16 | 442,493 | +0.31(+1.19%) |
Dec 28, 2021 | 25.78 | 26.00 | 25.78 | 25.85 | 583,603 | +0.05(+0.19%) |
Dec 27, 2021 | 25.36 | 25.82 | 25.36 | 25.80 | 269,945 | +0.54(+2.14%) |
Dec 23, 2021 | 24.94 | 25.41 | 24.83 | 25.26 | 459,281 | +0.40(+1.59%) |
Dec 22, 2021 | 24.96 | 25.10 | 24.73 | 24.87 | 691,095 | -0.04(-0.15%) |
Dec 21, 2021 | 24.47 | 25.04 | 24.34 | 24.90 | 778,023 | +0.48(+1.98%) |
Dec 20, 2021 | 24.37 | 24.44 | 23.80 | 24.42 | 602,190 | -0.28(-1.13%) |
Dec 17, 2021 | 24.90 | 24.93 | 24.27 | 24.70 | 1,457,155 | -0.02(-0.08%) |
Dec 16, 2021 | 25.17 | 25.34 | 24.59 | 24.72 | 928,951 | -0.37(-1.46%) |
Dec 15, 2021 | 25.30 | 25.50 | 25.02 | 25.09 | 516,924 | -0.13(-0.50%) |
Dec 14, 2021 | 25.25 | 25.82 | 25.10 | 25.21 | 1,597,260 | -0.06(-0.23%) |
Dec 13, 2021 | 24.65 | 25.41 | 24.33 | 25.27 | 982,231 | +0.66(+2.67%) |
Dec 10, 2021 | 24.66 | 25.25 | 24.48 | 24.62 | 638,867 | -0.02(-0.08%) |
Dec 09, 2021 | 24.26 | 24.91 | 24.08 | 24.63 | 716,460 | +0.39(+1.59%) |
Dec 08, 2021 | 24.47 | 24.56 | 24.02 | 24.25 | 569,818 | -0.16(-0.67%) |
Dec 07, 2021 | 24.41 | 24.73 | 24.38 | 24.41 | 558,453 | +0.19(+0.80%) |
Dec 06, 2021 | 23.88 | 24.41 | 23.88 | 24.22 | 400,445 | +0.47(+1.99%) |
Dec 03, 2021 | 23.48 | 23.88 | 23.48 | 23.75 | 564,491 | +0.34(+1.44%) |
Dec 02, 2021 | 23.10 | 23.56 | 22.93 | 23.41 | 598,997 | +0.34(+1.46%) |
Dec 01, 2021 | 24.00 | 24.24 | 23.04 | 23.07 | 750,738 | -0.61(-2.56%) |
Nov 30, 2021 | 24.08 | 24.29 | 23.60 | 23.68 | 803,722 | -0.57(-2.34%) |
Nov 29, 2021 | 24.61 | 24.68 | 24.20 | 24.25 | 454,990 | -0.20(-0.83%) |
Nov 26, 2021 | 24.36 | 24.62 | 24.14 | 24.45 | 241,635 | -0.42(-1.70%) |
Nov 24, 2021 | 24.93 | 25.00 | 24.74 | 24.87 | 335,426 | -0.12(-0.46%) |
Nov 23, 2021 | 24.72 | 25.03 | 24.72 | 24.99 | 429,007 | +0.16(+0.66%) |
Nov 22, 2021 | 24.80 | 25.18 | 24.74 | 24.83 | 521,160 | +0.03(+0.12%) |
Nov 19, 2021 | 24.57 | 24.85 | 24.48 | 24.80 | 493,022 | +0.23(+0.94%) |
Nov 18, 2021 | 24.68 | 24.68 | 24.49 | 24.57 | 661,097 | -0.14(-0.58%) |
Nov 17, 2021 | 25.18 | 25.20 | 24.57 | 24.71 | 570,773 | -0.39(-1.57%) |
Nov 16, 2021 | 25.22 | 25.46 | 25.10 | 25.11 | 512,163 | -0.11(-0.42%) |
Nov 15, 2021 | 25.14 | 25.28 | 24.98 | 25.21 | 485,700 | +0.03(+0.11%) |
Nov 12, 2021 | 25.03 | 25.61 | 24.97 | 25.18 | 636,783 | +0.17(+0.69%) |
Nov 11, 2021 | 24.56 | 25.01 | 24.35 | 25.01 | 428,177 | +0.45(+1.84%) |
Nov 10, 2021 | 24.54 | 24.56 | 409,060 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.36 | 24.69 | 24.34 | 24.67 | 601,147 | +0.23(+0.95%) |
Nov 08, 2021 | 24.38 | 24.51 | 24.13 | 24.44 | 565,788 | +0.13(+0.51%) |
Nov 05, 2021 | 25.12 | 25.31 | 24.24 | 24.32 | 838,174 | -0.67(-2.70%) |
Nov 04, 2021 | 25.00 | 25.23 | 24.55 | 24.99 | 611,258 | +0.01(+0.04%) |
Nov 03, 2021 | 24.27 | 25.25 | 24.27 | 24.98 | 886,812 | +0.57(+2.33%) |
Nov 02, 2021 | 24.86 | 24.86 | 24.31 | 24.41 | 867,850 | -0.40(-1.63%) |