Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.03 | 27.06 | 27.03 | 1,732,193 | -0.03(-0.10%) | |
Jan 28, 2022 | 26.95 | 27.05 | 26.94 | 27.05 | 1,340,890 | +0.05(+0.17%) |
Jan 27, 2022 | 27.01 | 27.05 | 26.99 | 27.01 | 2,667,939 | +0.07(+0.24%) |
Jan 26, 2022 | 27.12 | 27.12 | 26.94 | 26.94 | 1,585,636 | -0.13(-0.48%) |
Jan 25, 2022 | 27.14 | 27.16 | 27.07 | 27.07 | 3,149,563 | -0.05(-0.17%) |
Jan 24, 2022 | 27.18 | 27.18 | 27.11 | 27.12 | 3,883,852 | -0.04(-0.14%) |
Jan 21, 2022 | 27.15 | 27.17 | 27.11 | 27.16 | 2,385,258 | +0.13(+0.48%) |
Jan 20, 2022 | 27.04 | 27.06 | 27.02 | 27.03 | 2,466,978 | +0.01(+0.03%) |
Jan 19, 2022 | 27.01 | 27.06 | 26.97 | 27.02 | 2,664,435 | +0.05(+0.17%) |
Jan 18, 2022 | 27.05 | 27.05 | 26.97 | 26.97 | 6,320,617 | -0.18(-0.65%) |
Jan 14, 2022 | 27.15 | 0 | -0.14(-0.51%) | |||
Jan 13, 2022 | 27.24 | 27.29 | 27.21 | 27.29 | 9,709,332 | +0.06(+0.21%) |
Jan 12, 2022 | 27.29 | 27.29 | 27.22 | 27.23 | 8,170,948 | +0.01(+0.03%) |
Jan 11, 2022 | 27.18 | 27.24 | 27.16 | 27.22 | 4,291,638 | +0.03(+0.10%) |
Jan 10, 2022 | 27.15 | 27.19 | 27.12 | 27.19 | 1,789,348 | -0.03(-0.10%) |
Jan 07, 2022 | 27.31 | 27.31 | 27.18 | 27.22 | 2,224,031 | -0.07(-0.27%) |
Jan 06, 2022 | 27.28 | 27.30 | 27.25 | 27.30 | 1,795,334 | -0.03(-0.10%) |
Jan 05, 2022 | 27.45 | 27.45 | 27.32 | 27.32 | 1,712,650 | -0.07(-0.27%) |
Jan 04, 2022 | 27.44 | 27.44 | 27.35 | 27.40 | 1,157,665 | -0.04(-0.14%) |
Jan 03, 2022 | 27.52 | 27.52 | 27.43 | 27.44 | 2,587,379 | -0.15(-0.54%) |
Dec 31, 2021 | 27.60 | 27.63 | 27.59 | 27.59 | 2,284,361 | -0.02(-0.07%) |
Dec 30, 2021 | 27.58 | 27.60 | 27.54 | 27.60 | 1,142,015 | +0.07(+0.24%) |
Dec 29, 2021 | 27.55 | 27.59 | 27.53 | 27.54 | 1,015,211 | -0.10(-0.37%) |
Dec 28, 2021 | 27.69 | 27.69 | 27.62 | 27.64 | 1,227,567 | -0.02(-0.07%) |
Dec 27, 2021 | 27.66 | 27.66 | 27.60 | 27.66 | 2,199,920 | +0.03(+0.10%) |
Dec 23, 2021 | 27.67 | 27.67 | 27.59 | 27.63 | 901,673 | -0.01(-0.03%) |
Dec 22, 2021 | 27.66 | 27.66 | 27.61 | 27.64 | 856,773 | +0.02(+0.07%) |
Dec 21, 2021 | 27.63 | 27.63 | 27.56 | 27.62 | 3,388,006 | -0.05(-0.17%) |
Dec 20, 2021 | 27.72 | 27.73 | 27.65 | 27.67 | 908,942 | -0.03(-0.10%) |
Dec 17, 2021 | 27.73 | 27.73 | 27.69 | 27.70 | 1,327,923 | +0.06(+0.20%) |
Dec 16, 2021 | 27.71 | 27.71 | 27.63 | 27.64 | 1,580,445 | +0.01(+0.03%) |
Dec 15, 2021 | 27.60 | 27.65 | 27.58 | 27.63 | 1,113,250 | -0.02(-0.07%) |
Dec 14, 2021 | 27.67 | 27.67 | 27.60 | 27.65 | 1,622,342 | -0.04(-0.13%) |
Dec 13, 2021 | 27.67 | 27.72 | 27.64 | 27.69 | 1,082,537 | +0.07(+0.27%) |
Dec 10, 2021 | 27.66 | 27.66 | 27.60 | 27.61 | 1,011,158 | +0.01(+0.03%) |
Dec 09, 2021 | 27.62 | 27.64 | 27.57 | 27.60 | 5,152,295 | +0.01(+0.03%) |
Dec 08, 2021 | 27.67 | 27.67 | 27.56 | 27.59 | 1,214,997 | -0.08(-0.30%) |
Dec 07, 2021 | 27.69 | 27.72 | 27.65 | 27.68 | 874,655 | -0.04(-0.13%) |
Dec 06, 2021 | 27.78 | 27.80 | 27.71 | 27.72 | 1,524,209 | -0.07(-0.27%) |
Dec 03, 2021 | 27.65 | 27.83 | 27.65 | 27.79 | 3,281,553 | +0.09(+0.34%) |
Dec 02, 2021 | 27.72 | 27.72 | 27.65 | 27.70 | 2,135,498 | -0.01(-0.03%) |
Dec 01, 2021 | 27.63 | 27.72 | 27.60 | 27.71 | 1,863,728 | +0.03(+0.10%) |
Nov 30, 2021 | 27.72 | 27.78 | 27.71 | 27.68 | 1,382,483 | +0.06(+0.20%) |
Nov 29, 2021 | 27.54 | 27.64 | 27.53 | 27.62 | 1,304,336 | -0.01(-0.03%) |
Nov 26, 2021 | 27.58 | 27.63 | 27.55 | 27.63 | 546,776 | +0.18(+0.64%) |
Nov 24, 2021 | 27.38 | 27.46 | 27.35 | 27.46 | 671,751 | +0.07(+0.27%) |
Nov 23, 2021 | 27.45 | 27.46 | 27.37 | 27.38 | 818,480 | -0.11(-0.41%) |
Nov 22, 2021 | 27.56 | 27.57 | 27.46 | 27.49 | 694,920 | -0.11(-0.40%) |
Nov 19, 2021 | 27.62 | 27.65 | 27.60 | 27.60 | 788,251 | +0.03(+0.10%) |
Nov 18, 2021 | 27.54 | 27.58 | 27.51 | 27.58 | 843,512 | +0.04(+0.13%) |
Nov 17, 2021 | 27.47 | 27.54 | 27.44 | 27.54 | 1,217,013 | +0.07(+0.24%) |
Nov 16, 2021 | 27.51 | 27.53 | 27.46 | 27.47 | 994,613 | -0.01(-0.03%) |
Nov 15, 2021 | 27.60 | 27.60 | 27.48 | 27.48 | 1,318,350 | -0.09(-0.34%) |
Nov 12, 2021 | 27.65 | 27.65 | 27.57 | 27.58 | 950,653 | -0.02(-0.07%) |
Nov 11, 2021 | 27.65 | 27.65 | 27.59 | 27.59 | 572,796 | -0.05(-0.17%) |
Nov 10, 2021 | 27.79 | 27.64 | 1,095,185 | -0.18(-0.63%) | ||
Nov 09, 2021 | 27.81 | 27.87 | 27.81 | 27.82 | 1,630,545 | +0.06(+0.20%) |
Nov 08, 2021 | 27.80 | 27.80 | 27.74 | 27.76 | 1,048,272 | -0.06(-0.23%) |
Nov 05, 2021 | 27.76 | 27.84 | 27.73 | 27.83 | 1,527,569 | +0.13(+0.47%) |
Nov 04, 2021 | 27.64 | 27.72 | 27.61 | 27.70 | 1,452,332 | +0.08(+0.30%) |
Nov 03, 2021 | 27.67 | 27.69 | 27.58 | 27.61 | 975,422 | -0.04(-0.13%) |
Nov 02, 2021 | 27.63 | 27.68 | 27.59 | 27.65 | 2,347,904 | +0.07(+0.24%) |