Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.44 | 24.58 | 24.40 | 24.58 | 3,077 | +0.20(+0.82%) |
Jan 28, 2022 | 24.19 | 24.40 | 23.99 | 24.38 | 17,428 | +0.15(+0.62%) |
Jan 27, 2022 | 24.37 | 24.49 | 24.23 | 24.23 | 48,635 | -0.58(-2.33%) |
Jan 26, 2022 | 25.10 | 25.15 | 24.80 | 24.80 | 5,587 | -0.21(-0.85%) |
Jan 25, 2022 | 24.79 | 25.10 | 24.79 | 25.02 | 3,005 | -0.02(-0.09%) |
Jan 24, 2022 | 24.80 | 25.04 | 24.30 | 25.04 | 23,226 | -0.29(-1.15%) |
Jan 21, 2022 | 25.72 | 25.72 | 25.30 | 25.33 | 16,618 | -0.80(-3.05%) |
Jan 20, 2022 | 26.36 | 26.36 | 26.13 | 26.13 | 815 | -0.08(-0.32%) |
Jan 19, 2022 | 26.35 | 26.38 | 26.21 | 26.21 | 3,937 | +0.12(+0.45%) |
Jan 18, 2022 | 26.27 | 26.27 | 26.07 | 26.09 | 4,805 | -0.45(-1.71%) |
Jan 14, 2022 | 26.55 | 0 | -0.23(-0.87%) | |||
Jan 13, 2022 | 27.01 | 27.01 | 26.78 | 26.78 | 1,952 | -0.12(-0.43%) |
Jan 12, 2022 | 26.86 | 26.90 | 26.85 | 26.90 | 4,308 | +0.26(+0.98%) |
Jan 11, 2022 | 26.30 | 26.66 | 26.30 | 26.64 | 1,468 | +0.30(+1.16%) |
Jan 10, 2022 | 26.13 | 26.33 | 26.07 | 26.33 | 5,646 | -0.19(-0.70%) |
Jan 07, 2022 | 26.38 | 26.52 | 26.38 | 26.52 | 1,506 | +0.14(+0.51%) |
Jan 06, 2022 | 26.44 | 26.48 | 26.30 | 26.38 | 1,788 | -0.51(-1.90%) |
Jan 05, 2022 | 27.25 | 27.31 | 26.89 | 26.89 | 2,092 | -0.34(-1.25%) |
Jan 04, 2022 | 27.36 | 27.36 | 27.23 | 27.24 | 2,642 | +0.42(+1.56%) |
Jan 03, 2022 | 26.55 | 26.83 | 26.55 | 26.82 | 13,408 | +0.06(+0.21%) |
Dec 31, 2021 | 26.83 | 26.86 | 26.76 | 26.76 | 9,783 | -0.16(-0.60%) |
Dec 30, 2021 | 27.05 | 27.05 | 26.92 | 26.92 | 382 | +0.01(+0.04%) |
Dec 29, 2021 | 26.97 | 26.97 | 26.86 | 26.91 | 1,486 | +0.14(+0.52%) |
Dec 28, 2021 | 26.86 | 26.94 | 26.78 | 26.78 | 1,725 | -0.05(-0.19%) |
Dec 27, 2021 | 26.59 | 26.83 | 26.59 | 26.83 | 5,587 | +0.16(+0.58%) |
Dec 23, 2021 | 26.64 | 26.67 | 26.64 | 26.67 | 596 | +0.21(+0.81%) |
Dec 22, 2021 | 26.10 | 26.46 | 26.10 | 26.46 | 4,461 | +0.36(+1.38%) |
Dec 21, 2021 | 25.85 | 26.10 | 25.85 | 26.10 | 2,200 | +0.43(+1.67%) |
Dec 20, 2021 | 25.65 | 25.71 | 25.56 | 25.67 | 4,070 | -0.01(-0.05%) |
Dec 17, 2021 | 25.83 | 25.92 | 25.68 | 25.68 | 7,772 | -0.30(-1.16%) |
Dec 16, 2021 | 26.05 | 26.05 | 25.88 | 25.98 | 1,717 | -0.06(-0.22%) |
Dec 15, 2021 | 25.66 | 26.04 | 25.63 | 26.04 | 2,996 | +0.28(+1.09%) |
Dec 14, 2021 | 25.85 | 25.85 | 25.64 | 25.76 | 2,853 | -0.10(-0.40%) |
Dec 13, 2021 | 26.36 | 26.36 | 25.83 | 25.86 | 2,071 | -0.26(-1.01%) |
Dec 10, 2021 | 26.11 | 26.12 | 26.05 | 26.12 | 479 | +0.04(+0.14%) |
Dec 09, 2021 | 26.08 | 26.09 | 26.08 | 26.09 | 2,137 | -0.16(-0.61%) |
Dec 08, 2021 | 26.16 | 26.25 | 26.16 | 26.25 | 3,579 | +0.23(+0.87%) |
Dec 07, 2021 | 25.75 | 26.06 | 25.75 | 26.02 | 13,081 | +0.48(+1.90%) |
Dec 06, 2021 | 25.53 | 25.54 | 25.48 | 25.54 | 1,099 | +0.39(+1.54%) |
Dec 03, 2021 | 25.45 | 25.45 | 24.98 | 25.15 | 8,366 | -0.36(-1.39%) |
Dec 02, 2021 | 25.55 | 25.66 | 25.45 | 25.50 | 6,829 | +0.37(+1.48%) |
Dec 01, 2021 | 25.62 | 25.70 | 25.13 | 25.13 | 12,752 | -0.19(-0.76%) |
Nov 30, 2021 | 25.59 | 25.59 | 25.59 | 25.33 | 6,456 | -0.29(-1.15%) |
Nov 29, 2021 | 25.69 | 25.69 | 25.49 | 25.62 | 3,819 | +0.17(+0.68%) |
Nov 26, 2021 | 25.61 | 25.61 | 25.45 | 25.45 | 5,470 | -0.96(-3.64%) |
Nov 24, 2021 | 26.40 | 26.41 | 26.24 | 26.41 | 1,506 | -0.11(-0.41%) |
Nov 23, 2021 | 26.54 | 26.54 | 26.40 | 26.52 | 1,962 | +0.30(+1.15%) |
Nov 22, 2021 | 26.41 | 26.41 | 26.21 | 26.21 | 1,573 | -0.05(-0.20%) |
Nov 19, 2021 | 26.11 | 26.40 | 26.11 | 26.27 | 3,429 | -0.21(-0.81%) |
Nov 18, 2021 | 26.46 | 26.48 | 26.48 | 26.48 | 691 | +0.01(+0.05%) |
Nov 17, 2021 | 26.50 | 26.50 | 26.43 | 26.47 | 9,129 | -0.42(-1.56%) |
Nov 16, 2021 | 26.93 | 26.99 | 26.89 | 26.89 | 3,415 | -0.11(-0.40%) |
Nov 15, 2021 | 27.19 | 27.19 | 26.99 | 26.99 | 1,339 | -0.00(-0.00%) |
Nov 12, 2021 | 26.98 | 26.99 | 26.97 | 26.99 | 1,695 | +0.24(+0.89%) |
Nov 11, 2021 | 26.79 | 26.85 | 26.76 | 26.76 | 5,150 | -0.14(-0.51%) |
Nov 10, 2021 | 27.16 | 26.89 | 26.89 | 0 | -0.31(-1.13%) | |
Nov 09, 2021 | 27.31 | 27.31 | 27.14 | 27.20 | 4,099 | -0.23(-0.85%) |
Nov 08, 2021 | 27.41 | 27.44 | 27.41 | 27.44 | 657 | +0.09(+0.34%) |
Nov 05, 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 324 | +0.15(+0.55%) |
Nov 04, 2021 | 27.12 | 27.19 | 27.12 | 27.19 | 1,089 | -0.12(-0.44%) |
Nov 03, 2021 | 27.11 | 27.31 | 27.11 | 27.31 | 407 | +0.23(+0.84%) |
Nov 02, 2021 | 27.10 | 27.14 | 27.09 | 27.09 | 2,570 | -0.28(-1.04%) |