Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.00 | 28.30 | 28.30 | 202,644 | +0.46(+1.64%) | |
Jan 28, 2022 | 27.75 | 27.85 | 27.46 | 27.84 | 161,223 | +0.09(+0.33%) |
Jan 27, 2022 | 28.05 | 28.11 | 27.68 | 27.75 | 205,288 | -0.16(-0.57%) |
Jan 26, 2022 | 28.27 | 28.35 | 27.79 | 27.91 | 201,374 | -0.18(-0.65%) |
Jan 25, 2022 | 27.82 | 28.16 | 27.54 | 28.09 | 240,887 | +0.05(+0.16%) |
Jan 24, 2022 | 27.95 | 28.09 | 27.44 | 28.05 | 346,650 | -0.25(-0.89%) |
Jan 21, 2022 | 28.57 | 28.57 | 28.25 | 28.30 | 217,841 | -0.25(-0.88%) |
Jan 20, 2022 | 28.80 | 28.97 | 28.53 | 28.55 | 149,660 | -0.07(-0.24%) |
Jan 19, 2022 | 28.73 | 28.84 | 28.59 | 28.62 | 149,587 | +0.23(+0.80%) |
Jan 18, 2022 | 28.53 | 28.53 | 28.30 | 28.39 | 330,074 | -0.32(-1.11%) |
Jan 14, 2022 | 28.71 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.89 | 28.94 | 28.62 | 28.66 | 227,896 | -0.34(-1.18%) |
Jan 12, 2022 | 28.98 | 29.05 | 28.86 | 29.00 | 241,996 | +0.07(+0.24%) |
Jan 11, 2022 | 28.64 | 28.96 | 28.59 | 28.94 | 272,228 | +0.41(+1.44%) |
Jan 10, 2022 | 28.50 | 28.57 | 28.37 | 28.53 | 155,537 | +0.00(+0.00%) |
Jan 07, 2022 | 28.32 | 28.53 | 28.32 | 28.53 | 194,108 | +0.32(+1.13%) |
Jan 06, 2022 | 28.16 | 28.29 | 28.08 | 28.21 | 171,608 | +0.14(+0.49%) |
Jan 05, 2022 | 28.39 | 28.46 | 28.05 | 28.07 | 251,678 | -0.37(-1.28%) |
Jan 04, 2022 | 28.30 | 28.55 | 28.30 | 28.43 | 162,898 | +0.21(+0.73%) |
Jan 03, 2022 | 28.00 | 28.27 | 28.00 | 28.23 | 232,651 | +0.23(+0.81%) |
Dec 31, 2021 | 27.98 | 28.16 | 27.98 | 28.00 | 263,954 | +0.05(+0.16%) |
Dec 30, 2021 | 28.05 | 28.13 | 27.95 | 27.95 | 225,328 | -0.04(-0.15%) |
Dec 29, 2021 | 28.09 | 28.11 | 27.89 | 28.00 | 251,863 | -0.14(-0.48%) |
Dec 28, 2021 | 28.06 | 28.22 | 28.06 | 28.13 | 191,066 | -0.05(-0.16%) |
Dec 27, 2021 | 27.97 | 28.18 | 27.93 | 28.18 | 512,932 | +0.23(+0.81%) |
Dec 23, 2021 | 27.70 | 27.96 | 27.70 | 27.95 | 375,998 | +0.34(+1.23%) |
Dec 22, 2021 | 27.43 | 27.64 | 27.41 | 27.61 | 154,192 | +0.18(+0.66%) |
Dec 21, 2021 | 27.07 | 27.52 | 27.07 | 27.43 | 262,019 | +0.47(+1.76%) |
Dec 20, 2021 | 27.07 | 27.07 | 26.72 | 26.96 | 291,436 | -0.38(-1.40%) |
Dec 17, 2021 | 27.36 | 27.47 | 27.30 | 27.34 | 179,172 | -0.14(-0.49%) |
Dec 16, 2021 | 27.41 | 27.64 | 27.41 | 27.48 | 620,397 | +0.27(+1.00%) |
Dec 15, 2021 | 27.12 | 27.23 | 26.89 | 27.21 | 419,017 | +0.09(+0.33%) |
Dec 14, 2021 | 27.30 | 27.41 | 27.12 | 27.12 | 291,513 | -0.43(-1.56%) |
Dec 13, 2021 | 27.88 | 27.88 | 27.52 | 27.54 | 215,007 | -0.52(-1.85%) |
Dec 10, 2021 | 28.20 | 28.22 | 28.01 | 28.06 | 265,256 | -0.14(-0.48%) |
Dec 09, 2021 | 28.27 | 28.27 | 28.18 | 28.20 | 174,757 | +0.00(+0.00%) |
Dec 08, 2021 | 28.22 | 28.29 | 28.15 | 28.20 | 151,478 | +0.07(+0.24%) |
Dec 07, 2021 | 28.04 | 28.22 | 28.04 | 28.13 | 327,876 | +0.27(+0.97%) |
Dec 06, 2021 | 27.70 | 27.97 | 27.62 | 27.86 | 525,948 | +0.16(+0.57%) |
Dec 03, 2021 | 27.82 | 27.88 | 27.52 | 27.70 | 728,319 | +0.05(+0.16%) |
Dec 02, 2021 | 27.32 | 27.70 | 27.32 | 27.66 | 224,670 | +0.43(+1.56%) |
Dec 01, 2021 | 27.61 | 27.86 | 27.21 | 27.23 | 363,337 | -0.11(-0.41%) |
Nov 30, 2021 | 27.57 | 27.64 | 27.23 | 27.34 | 422,473 | -0.27(-0.97%) |
Nov 29, 2021 | 27.86 | 27.88 | 27.55 | 27.61 | 329,776 | -0.04(-0.16%) |
Nov 26, 2021 | 27.86 | 27.88 | 27.46 | 27.66 | 292,648 | -0.76(-2.68%) |
Nov 24, 2021 | 28.37 | 28.44 | 28.31 | 28.42 | 164,441 | -0.04(-0.16%) |
Nov 23, 2021 | 28.37 | 28.49 | 28.28 | 28.46 | 213,213 | +0.34(+1.19%) |
Nov 22, 2021 | 28.24 | 28.24 | 28.11 | 28.13 | 269,993 | -0.20(-0.71%) |
Nov 19, 2021 | 28.44 | 28.46 | 28.33 | 28.33 | 222,485 | -0.16(-0.55%) |
Nov 18, 2021 | 28.64 | 28.46 | 28.35 | 28.49 | 291,431 | -0.18(-0.63%) |
Nov 17, 2021 | 28.78 | 28.80 | 28.67 | 28.67 | 346,282 | -0.11(-0.39%) |
Nov 16, 2021 | 28.89 | 28.91 | 28.78 | 28.78 | 219,657 | -0.16(-0.54%) |
Nov 15, 2021 | 29.09 | 29.09 | 28.89 | 28.93 | 240,628 | -0.25(-0.84%) |
Nov 12, 2021 | 29.31 | 29.31 | 29.16 | 29.18 | 221,109 | -0.18(-0.61%) |
Nov 11, 2021 | 29.20 | 29.43 | 29.20 | 29.36 | 163,693 | +0.49(+1.71%) |
Nov 10, 2021 | 28.98 | 28.87 | 28.87 | 180,082 | -0.02(-0.08%) | |
Nov 09, 2021 | 28.89 | 28.93 | 28.82 | 28.89 | 202,078 | +0.00(+0.00%) |
Nov 08, 2021 | 28.87 | 28.98 | 28.84 | 28.89 | 208,237 | +0.02(+0.08%) |
Nov 05, 2021 | 28.87 | 28.89 | 28.78 | 28.87 | 344,692 | -0.07(-0.23%) |
Nov 04, 2021 | 29.09 | 29.09 | 28.91 | 28.93 | 379,593 | -0.22(-0.77%) |
Nov 03, 2021 | 28.93 | 29.23 | 28.91 | 29.16 | 237,490 | +0.27(+0.93%) |
Nov 02, 2021 | 29.09 | 29.09 | 28.82 | 28.89 | 464,474 | -0.38(-1.29%) |