Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.51 | 26.07 | 25.93 | 134,147 | +0.20(+0.80%) | |
Jan 28, 2022 | 25.35 | 25.73 | 25.04 | 25.72 | 103,159 | +0.20(+0.77%) |
Jan 27, 2022 | 25.54 | 26.14 | 25.29 | 25.53 | 103,826 | -0.07(-0.29%) |
Jan 26, 2022 | 25.59 | 26.34 | 25.30 | 25.60 | 118,625 | -0.32(-1.22%) |
Jan 25, 2022 | 25.97 | 26.02 | 25.18 | 25.92 | 121,250 | -0.32(-1.21%) |
Jan 24, 2022 | 26.04 | 26.42 | 25.63 | 26.23 | 139,135 | +0.07(+0.29%) |
Jan 21, 2022 | 26.18 | 26.90 | 25.90 | 26.16 | 146,738 | +0.07(+0.25%) |
Jan 20, 2022 | 26.64 | 26.77 | 26.06 | 26.09 | 79,702 | -0.61(-2.30%) |
Jan 19, 2022 | 26.60 | 26.86 | 26.06 | 26.71 | 143,521 | +0.22(+0.84%) |
Jan 18, 2022 | 26.88 | 26.88 | 26.31 | 26.49 | 68,532 | -0.52(-1.93%) |
Jan 14, 2022 | 27.01 | 0 | +0.11(+0.42%) | |||
Jan 13, 2022 | 26.27 | 27.14 | 26.27 | 26.90 | 76,737 | +0.75(+2.89%) |
Jan 12, 2022 | 26.50 | 26.77 | 25.96 | 26.14 | 94,689 | -0.34(-1.27%) |
Jan 11, 2022 | 26.64 | 26.76 | 25.99 | 26.48 | 82,780 | -0.05(-0.18%) |
Jan 10, 2022 | 27.20 | 27.24 | 26.37 | 26.52 | 120,158 | -0.56(-2.06%) |
Jan 07, 2022 | 26.77 | 27.16 | 26.64 | 27.08 | 139,767 | +0.45(+1.68%) |
Jan 06, 2022 | 26.54 | 27.00 | 26.50 | 26.64 | 99,885 | -0.04(-0.14%) |
Jan 05, 2022 | 26.46 | 27.03 | 26.44 | 26.67 | 111,978 | +0.38(+1.45%) |
Jan 04, 2022 | 25.95 | 26.37 | 25.95 | 26.29 | 119,715 | +0.52(+2.02%) |
Jan 03, 2022 | 25.85 | 26.06 | 25.57 | 25.77 | 121,088 | +0.06(+0.22%) |
Dec 31, 2021 | 25.45 | 25.84 | 25.41 | 25.71 | 77,692 | +0.17(+0.66%) |
Dec 30, 2021 | 25.98 | 25.98 | 25.46 | 25.55 | 85,065 | -0.29(-1.12%) |
Dec 29, 2021 | 25.83 | 26.29 | 25.70 | 25.83 | 108,377 | -0.13(-0.50%) |
Dec 28, 2021 | 25.36 | 26.03 | 25.31 | 25.96 | 121,779 | +0.38(+1.49%) |
Dec 27, 2021 | 25.73 | 25.75 | 25.18 | 25.58 | 119,675 | +0.05(+0.18%) |
Dec 23, 2021 | 24.31 | 25.57 | 24.31 | 25.54 | 135,076 | +0.49(+1.97%) |
Dec 22, 2021 | 24.64 | 25.06 | 24.54 | 25.04 | 93,326 | +0.27(+1.09%) |
Dec 21, 2021 | 25.07 | 25.38 | 24.18 | 24.77 | 200,191 | -0.30(-1.19%) |
Dec 20, 2021 | 24.78 | 25.32 | 24.50 | 25.07 | 182,016 | -0.01(-0.04%) |
Dec 17, 2021 | 24.59 | 25.21 | 23.97 | 25.08 | 983,049 | +0.43(+1.74%) |
Dec 16, 2021 | 25.28 | 25.38 | 24.60 | 24.65 | 161,153 | -0.45(-1.78%) |
Dec 15, 2021 | 24.61 | 25.22 | 24.32 | 25.10 | 231,644 | +0.57(+2.32%) |
Dec 14, 2021 | 24.25 | 24.71 | 24.25 | 24.53 | 105,532 | +0.17(+0.69%) |
Dec 13, 2021 | 24.15 | 24.53 | 23.88 | 24.36 | 124,954 | +0.06(+0.23%) |
Dec 10, 2021 | 24.64 | 24.65 | 24.17 | 24.31 | 98,034 | -0.10(-0.42%) |
Dec 09, 2021 | 24.21 | 24.42 | 24.10 | 24.41 | 166,888 | -0.06(-0.23%) |
Dec 08, 2021 | 24.81 | 24.81 | 23.95 | 24.46 | 178,816 | -0.07(-0.30%) |
Dec 07, 2021 | 24.48 | 24.91 | 24.42 | 24.54 | 140,034 | +0.21(+0.88%) |
Dec 06, 2021 | 23.16 | 24.39 | 23.16 | 24.32 | 211,561 | +1.50(+6.57%) |
Dec 03, 2021 | 23.00 | 23.36 | 22.72 | 22.82 | 111,354 | -0.07(-0.33%) |
Dec 02, 2021 | 22.69 | 23.16 | 22.46 | 22.90 | 175,929 | +0.41(+1.82%) |
Dec 01, 2021 | 23.47 | 23.63 | 22.45 | 22.49 | 190,046 | -0.58(-2.50%) |
Nov 30, 2021 | 23.82 | 24.03 | 22.92 | 23.07 | 312,720 | -1.05(-4.36%) |
Nov 29, 2021 | 24.85 | 24.85 | 24.05 | 24.12 | 138,779 | -0.56(-2.26%) |
Nov 26, 2021 | 24.94 | 24.96 | 24.15 | 24.68 | 128,144 | -0.75(-2.97%) |
Nov 24, 2021 | 25.44 | 25.54 | 25.22 | 25.43 | 81,976 | +0.02(+0.07%) |
Nov 23, 2021 | 25.60 | 25.87 | 25.40 | 25.41 | 133,192 | -0.18(-0.69%) |
Nov 22, 2021 | 25.15 | 25.86 | 25.15 | 25.59 | 112,217 | +0.53(+2.12%) |
Nov 19, 2021 | 25.30 | 25.46 | 25.04 | 25.06 | 109,572 | -0.48(-1.90%) |
Nov 18, 2021 | 25.72 | 25.55 | 25.46 | 25.55 | 111,378 | -0.31(-1.19%) |
Nov 17, 2021 | 26.47 | 26.47 | 25.69 | 25.85 | 132,688 | -0.70(-2.63%) |
Nov 16, 2021 | 26.96 | 27.01 | 26.52 | 26.55 | 139,563 | -0.38(-1.42%) |
Nov 15, 2021 | 27.10 | 27.19 | 26.64 | 26.93 | 130,292 | +0.07(+0.28%) |
Nov 12, 2021 | 27.30 | 27.50 | 26.83 | 26.86 | 117,866 | -0.27(-0.99%) |
Nov 11, 2021 | 27.06 | 27.17 | 26.94 | 27.13 | 78,327 | -0.05(-0.17%) |
Nov 10, 2021 | 27.08 | 27.17 | 97,614 | +0.25(+0.93%) | ||
Nov 09, 2021 | 27.06 | 27.25 | 26.67 | 26.92 | 119,756 | -0.10(-0.38%) |
Nov 08, 2021 | 27.48 | 27.92 | 26.90 | 27.03 | 173,981 | -0.52(-1.88%) |
Nov 05, 2021 | 27.05 | 27.82 | 26.86 | 27.55 | 226,973 | +0.81(+3.02%) |
Nov 04, 2021 | 27.60 | 27.66 | 26.42 | 26.74 | 337,076 | -0.89(-3.22%) |
Nov 03, 2021 | 30.55 | 31.15 | 27.20 | 27.63 | 591,516 | -3.70(-11.80%) |
Nov 02, 2021 | 31.42 | 31.47 | 30.98 | 31.33 | 84,749 | -0.14(-0.44%) |