Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.37 | 24.35 | 91,388 | -0.03(-0.12%) | ||
Jan 28, 2022 | 24.46 | 24.46 | 24.32 | 24.38 | 111,990 | -0.06(-0.25%) |
Jan 27, 2022 | 24.50 | 24.55 | 24.44 | 24.44 | 160,118 | -0.05(-0.20%) |
Jan 26, 2022 | 24.57 | 24.63 | 24.49 | 24.49 | 95,147 | -0.15(-0.61%) |
Jan 25, 2022 | 24.57 | 24.65 | 24.57 | 24.64 | 129,317 | +0.02(+0.08%) |
Jan 24, 2022 | 24.67 | 24.72 | 24.62 | 24.62 | 285,450 | -0.13(-0.53%) |
Jan 21, 2022 | 24.70 | 24.79 | 24.70 | 24.75 | 120,028 | +0.08(+0.32%) |
Jan 20, 2022 | 24.74 | 24.81 | 24.67 | 24.67 | 240,319 | -0.09(-0.36%) |
Jan 19, 2022 | 24.81 | 24.84 | 24.70 | 24.76 | 135,951 | +0.05(+0.20%) |
Jan 18, 2022 | 24.79 | 24.82 | 24.69 | 24.71 | 203,087 | -0.12(-0.50%) |
Jan 14, 2022 | 24.83 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 25.02 | 25.02 | 24.80 | 24.86 | 398,668 | -0.12(-0.48%) |
Jan 12, 2022 | 25.10 | 25.10 | 24.96 | 24.98 | 175,517 | +0.00(+0.00%) |
Jan 11, 2022 | 25.10 | 25.10 | 24.96 | 24.98 | 188,929 | -0.05(-0.22%) |
Jan 10, 2022 | 24.99 | 25.08 | 24.98 | 25.03 | 140,653 | -0.07(-0.26%) |
Jan 07, 2022 | 25.08 | 25.11 | 25.00 | 25.10 | 223,840 | +0.04(+0.16%) |
Jan 06, 2022 | 25.07 | 25.13 | 25.04 | 25.06 | 250,102 | +0.00(+0.00%) |
Jan 05, 2022 | 25.23 | 25.23 | 25.06 | 25.06 | 222,580 | -0.07(-0.28%) |
Jan 04, 2022 | 25.15 | 25.15 | 25.10 | 25.13 | 287,378 | +0.01(+0.04%) |
Jan 03, 2022 | 25.23 | 25.23 | 25.09 | 25.12 | 111,359 | -0.03(-0.12%) |
Dec 31, 2021 | 25.25 | 25.25 | 25.15 | 25.15 | 45,175 | -0.04(-0.16%) |
Dec 30, 2021 | 25.22 | 25.23 | 25.15 | 25.19 | 134,583 | -0.02(-0.08%) |
Dec 29, 2021 | 25.24 | 25.24 | 25.19 | 25.21 | 102,430 | -0.05(-0.20%) |
Dec 28, 2021 | 25.29 | 25.29 | 25.18 | 25.26 | 174,292 | +0.03(+0.12%) |
Dec 27, 2021 | 25.26 | 25.26 | 25.17 | 25.23 | 100,097 | -0.01(-0.04%) |
Dec 23, 2021 | 25.20 | 25.24 | 25.14 | 25.24 | 140,532 | +0.05(+0.20%) |
Dec 22, 2021 | 25.21 | 25.21 | 25.14 | 25.19 | 144,349 | +0.03(+0.12%) |
Dec 21, 2021 | 25.21 | 25.21 | 25.10 | 25.16 | 109,223 | -0.03(-0.12%) |
Dec 20, 2021 | 25.07 | 25.20 | 25.07 | 25.19 | 129,515 | +0.04(+0.16%) |
Dec 17, 2021 | 25.19 | 25.19 | 25.11 | 25.15 | 278,056 | +0.01(+0.04%) |
Dec 16, 2021 | 25.17 | 25.17 | 25.03 | 25.14 | 98,468 | +0.01(+0.04%) |
Dec 15, 2021 | 25.18 | 25.18 | 25.08 | 25.13 | 165,285 | +0.02(+0.08%) |
Dec 14, 2021 | 25.15 | 25.15 | 25.10 | 25.11 | 101,865 | +0.00(+0.00%) |
Dec 13, 2021 | 25.11 | 25.13 | 25.07 | 25.11 | 60,978 | +0.02(+0.08%) |
Dec 10, 2021 | 25.10 | 25.11 | 25.06 | 25.09 | 94,977 | +0.04(+0.16%) |
Dec 09, 2021 | 25.04 | 25.09 | 25.04 | 25.05 | 58,014 | -0.02(-0.06%) |
Dec 08, 2021 | 25.11 | 25.11 | 25.05 | 25.07 | 107,495 | -0.01(-0.06%) |
Dec 07, 2021 | 25.16 | 25.16 | 25.00 | 25.08 | 176,473 | -0.05(-0.20%) |
Dec 06, 2021 | 25.14 | 25.14 | 25.09 | 25.13 | 192,669 | +0.02(+0.08%) |
Dec 03, 2021 | 25.15 | 25.15 | 25.09 | 25.11 | 67,774 | +0.03(+0.12%) |
Dec 02, 2021 | 25.10 | 25.12 | 25.08 | 25.08 | 155,306 | -0.03(-0.12%) |
Dec 01, 2021 | 24.96 | 25.11 | 24.96 | 25.11 | 194,287 | +0.05(+0.20%) |
Nov 30, 2021 | 25.11 | 25.11 | 25.02 | 25.06 | 104,635 | +0.00(+0.00%) |
Nov 29, 2021 | 25.05 | 25.10 | 24.99 | 25.06 | 90,678 | +0.06(+0.24%) |
Nov 26, 2021 | 25.08 | 25.08 | 25.00 | 25.00 | 64,181 | +0.00(+0.00%) |
Nov 24, 2021 | 25.02 | 25.03 | 24.98 | 25.00 | 60,609 | +0.01(+0.04%) |
Nov 23, 2021 | 25.00 | 25.01 | 24.98 | 24.99 | 118,778 | -0.02(-0.08%) |
Nov 22, 2021 | 25.04 | 25.04 | 25.00 | 25.01 | 171,675 | -0.01(-0.04%) |
Nov 19, 2021 | 25.05 | 25.05 | 24.99 | 25.02 | 57,797 | +0.00(+0.00%) |
Nov 18, 2021 | 25.02 | 25.03 | 24.99 | 25.02 | 111,753 | +0.02(+0.08%) |
Nov 17, 2021 | 25.00 | 25.00 | 24.97 | 25.00 | 68,058 | +0.00(+0.00%) |
Nov 16, 2021 | 25.02 | 25.02 | 24.95 | 25.00 | 83,592 | +0.00(+0.00%) |
Nov 15, 2021 | 24.97 | 25.02 | 24.97 | 25.00 | 67,847 | -0.02(-0.08%) |
Nov 12, 2021 | 24.99 | 25.04 | 24.98 | 25.02 | 127,973 | +0.02(+0.08%) |
Nov 11, 2021 | 25.04 | 25.04 | 24.98 | 25.00 | 55,856 | +0.00(+0.00%) |
Nov 10, 2021 | 25.04 | 25.00 | 80,199 | -0.01(-0.04%) | ||
Nov 09, 2021 | 25.00 | 25.01 | 24.96 | 25.01 | 254,666 | +0.05(+0.20%) |
Nov 08, 2021 | 24.96 | 24.98 | 24.94 | 24.96 | 78,639 | +0.01(+0.04%) |
Nov 05, 2021 | 24.96 | 25.00 | 24.94 | 24.95 | 79,077 | +0.01(+0.04%) |
Nov 04, 2021 | 24.96 | 24.96 | 24.91 | 24.94 | 130,542 | +0.02(+0.08%) |
Nov 03, 2021 | 24.84 | 24.93 | 24.84 | 24.92 | 94,437 | +0.03(+0.10%) |
Nov 02, 2021 | 24.91 | 24.94 | 24.89 | 24.89 | 75,037 | -0.02(-0.06%) |