Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.95 | 26.40 | 23.20 | 25.20 | 81,840 | +0.30(+1.20%) |
Jan 28, 2022 | 25.49 | 26.00 | 24.05 | 24.90 | 21,960 | +0.15(+0.61%) |
Jan 27, 2022 | 25.25 | 26.23 | 24.71 | 24.75 | 42,880 | -0.75(-2.94%) |
Jan 26, 2022 | 25.50 | 26.45 | 25.00 | 25.50 | 37,573 | +0.25(+0.99%) |
Jan 25, 2022 | 25.91 | 26.30 | 25.00 | 25.25 | 39,418 | -0.65(-2.51%) |
Jan 24, 2022 | 26.23 | 27.00 | 25.75 | 25.90 | 80,742 | -0.45(-1.71%) |
Jan 21, 2022 | 27.00 | 27.00 | 26.05 | 26.35 | 16,627 | -0.65(-2.41%) |
Jan 20, 2022 | 27.01 | 27.25 | 26.80 | 27.00 | 62,868 | +0.00(+0.00%) |
Jan 19, 2022 | 27.07 | 27.15 | 26.66 | 27.00 | 29,178 | +0.00(+0.00%) |
Jan 18, 2022 | 28.79 | 28.79 | 26.69 | 27.00 | 67,338 | -0.05(-0.17%) |
Jan 14, 2022 | 27.05 | 0 | -0.00(-0.01%) | |||
Jan 13, 2022 | 27.70 | 27.75 | 26.99 | 27.05 | 30,459 | -0.45(-1.64%) |
Jan 12, 2022 | 27.70 | 28.00 | 27.05 | 27.50 | 64,904 | -0.25(-0.90%) |
Jan 11, 2022 | 27.70 | 27.75 | 26.91 | 27.75 | 25,816 | +0.25(+0.91%) |
Jan 10, 2022 | 28.25 | 28.80 | 27.10 | 27.50 | 36,300 | +0.40(+1.48%) |
Jan 07, 2022 | 27.50 | 27.50 | 27.00 | 27.10 | 13,058 | -0.38(-1.36%) |
Jan 06, 2022 | 28.00 | 28.00 | 27.20 | 27.48 | 21,458 | -0.47(-1.70%) |
Jan 05, 2022 | 28.70 | 28.70 | 27.95 | 27.95 | 19,340 | -0.55(-1.93%) |
Jan 04, 2022 | 28.73 | 28.78 | 28.29 | 28.50 | 48,989 | -0.25(-0.87%) |
Jan 03, 2022 | 28.75 | 29.00 | 28.50 | 28.75 | 30,113 | +0.07(+0.24%) |
Dec 31, 2021 | 28.75 | 28.75 | 28.68 | 28.68 | 9,147 | -0.02(-0.07%) |
Dec 30, 2021 | 28.90 | 28.90 | 28.65 | 28.70 | 28,051 | -0.19(-0.65%) |
Dec 29, 2021 | 28.75 | 28.90 | 28.70 | 28.89 | 27,084 | +0.14(+0.48%) |
Dec 28, 2021 | 28.06 | 29.00 | 28.00 | 28.75 | 70,107 | +0.51(+1.81%) |
Dec 27, 2021 | 28.25 | 29.00 | 27.50 | 28.24 | 37,140 | -0.01(-0.04%) |
Dec 23, 2021 | 28.00 | 28.50 | 27.64 | 28.25 | 14,864 | +0.32(+1.16%) |
Dec 22, 2021 | 28.00 | 28.04 | 27.59 | 27.93 | 12,877 | +0.18(+0.63%) |
Dec 21, 2021 | 28.50 | 28.50 | 27.50 | 27.75 | 5,994 | +0.15(+0.54%) |
Dec 20, 2021 | 29.75 | 29.75 | 27.50 | 27.60 | 12,333 | -0.40(-1.43%) |
Dec 17, 2021 | 27.00 | 30.95 | 26.87 | 28.00 | 99,110 | +1.00(+3.70%) |
Dec 16, 2021 | 26.90 | 27.75 | 25.54 | 27.00 | 37,460 | +0.00(+0.00%) |
Dec 15, 2021 | 26.50 | 27.00 | 25.51 | 27.00 | 35,855 | -0.49(-1.78%) |
Dec 14, 2021 | 27.25 | 27.49 | 26.50 | 27.49 | 2,139 | +0.49(+1.81%) |
Dec 13, 2021 | 27.65 | 28.00 | 25.50 | 27.00 | 13,568 | -0.29(-1.06%) |
Dec 10, 2021 | 27.05 | 28.00 | 27.05 | 27.29 | 1,181 | -0.26(-0.94%) |
Dec 09, 2021 | 28.25 | 28.25 | 27.55 | 27.55 | 1,849 | -0.70(-2.48%) |
Dec 08, 2021 | 28.15 | 28.25 | 28.05 | 28.25 | 2,744 | +0.00(+0.00%) |
Dec 07, 2021 | 28.25 | 28.50 | 28.00 | 28.25 | 21,429 | +0.05(+0.18%) |
Dec 06, 2021 | 27.65 | 28.20 | 27.64 | 28.20 | 11,972 | +0.70(+2.55%) |
Dec 03, 2021 | 28.97 | 28.97 | 27.15 | 27.50 | 9,892 | -0.50(-1.79%) |
Dec 02, 2021 | 28.30 | 28.60 | 27.25 | 28.00 | 10,950 | -0.30(-1.06%) |
Dec 01, 2021 | 28.80 | 28.80 | 28.30 | 28.30 | 7,108 | -0.55(-1.91%) |
Nov 30, 2021 | 29.30 | 29.33 | 29.00 | 28.85 | 7,150 | -0.42(-1.43%) |
Nov 29, 2021 | 29.40 | 29.50 | 29.06 | 29.27 | 40,249 | +0.21(+0.72%) |
Nov 26, 2021 | 29.45 | 29.80 | 29.00 | 29.06 | 2,573 | -0.14(-0.48%) |
Nov 24, 2021 | 29.75 | 30.00 | 29.12 | 29.20 | 8,084 | -0.30(-1.02%) |
Nov 23, 2021 | 29.78 | 30.00 | 29.50 | 29.50 | 11,048 | -0.46(-1.54%) |
Nov 22, 2021 | 30.75 | 30.75 | 29.75 | 29.96 | 33,602 | -0.04(-0.13%) |
Nov 19, 2021 | 28.74 | 32.00 | 28.65 | 30.00 | 52,488 | +1.26(+4.38%) |
Nov 18, 2021 | 28.90 | 28.74 | 28.74 | 28.74 | 14,355 | -0.01(-0.03%) |
Nov 17, 2021 | 28.75 | 28.98 | 28.75 | 28.75 | 3,245 | +0.00(+0.00%) |
Nov 16, 2021 | 29.05 | 29.05 | 28.75 | 28.75 | 7,301 | -0.20(-0.69%) |
Nov 15, 2021 | 29.20 | 29.21 | 28.90 | 28.95 | 15,452 | -0.25(-0.86%) |
Nov 12, 2021 | 29.31 | 29.50 | 28.88 | 29.20 | 14,582 | +0.19(+0.65%) |
Nov 11, 2021 | 29.00 | 29.20 | 28.88 | 29.01 | 22,018 | +0.12(+0.42%) |
Nov 10, 2021 | 28.50 | 28.89 | 15,381 | +0.39(+1.37%) | ||
Nov 09, 2021 | 28.50 | 28.50 | 28.43 | 28.50 | 7,752 | +0.07(+0.26%) |
Nov 08, 2021 | 28.57 | 28.57 | 28.19 | 28.43 | 8,616 | -0.07(-0.26%) |
Nov 05, 2021 | 28.51 | 29.22 | 28.30 | 28.50 | 25,029 | -0.50(-1.72%) |
Nov 04, 2021 | 30.00 | 30.17 | 27.39 | 29.00 | 111,019 | -1.04(-3.46%) |
Nov 03, 2021 | 30.39 | 30.70 | 30.00 | 30.04 | 6,324 | -0.46(-1.51%) |
Nov 02, 2021 | 30.10 | 30.75 | 30.00 | 30.50 | 27,999 | +0.35(+1.16%) |