Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.19 | 24.20 | 74,026 | -0.10(-0.41%) | ||
Jan 28, 2022 | 23.85 | 24.30 | 23.55 | 24.30 | 60,598 | +0.43(+1.79%) |
Jan 27, 2022 | 24.20 | 24.34 | 23.83 | 23.87 | 59,661 | -0.31(-1.27%) |
Jan 26, 2022 | 24.60 | 25.53 | 24.06 | 24.18 | 79,282 | -0.34(-1.38%) |
Jan 25, 2022 | 25.07 | 25.19 | 24.36 | 24.52 | 87,603 | -0.61(-2.41%) |
Jan 24, 2022 | 23.99 | 25.13 | 23.99 | 25.13 | 95,347 | +0.93(+3.86%) |
Jan 21, 2022 | 23.82 | 24.73 | 23.69 | 24.19 | 92,183 | +0.19(+0.79%) |
Jan 20, 2022 | 24.62 | 24.86 | 23.94 | 24.00 | 88,511 | -0.58(-2.35%) |
Jan 19, 2022 | 24.29 | 24.88 | 24.29 | 24.58 | 104,733 | +0.40(+1.64%) |
Jan 18, 2022 | 25.00 | 25.00 | 24.09 | 24.18 | 74,249 | -0.91(-3.64%) |
Jan 14, 2022 | 25.10 | 0 | +0.08(+0.32%) | |||
Jan 13, 2022 | 25.59 | 25.77 | 24.88 | 25.02 | 54,997 | -0.61(-2.37%) |
Jan 12, 2022 | 25.74 | 25.95 | 25.61 | 25.62 | 101,965 | +0.05(+0.19%) |
Jan 11, 2022 | 25.87 | 25.98 | 25.35 | 25.57 | 88,149 | -0.24(-0.92%) |
Jan 10, 2022 | 25.39 | 25.88 | 25.14 | 25.81 | 80,576 | +0.35(+1.37%) |
Jan 07, 2022 | 25.74 | 25.74 | 25.26 | 25.46 | 55,318 | +0.02(+0.08%) |
Jan 06, 2022 | 25.47 | 25.73 | 25.02 | 25.44 | 82,781 | -0.10(-0.39%) |
Jan 05, 2022 | 25.69 | 26.02 | 25.49 | 25.54 | 70,565 | -0.30(-1.15%) |
Jan 04, 2022 | 26.05 | 26.62 | 25.80 | 25.84 | 59,703 | -0.43(-1.63%) |
Jan 03, 2022 | 26.31 | 26.48 | 25.89 | 26.27 | 73,659 | +0.07(+0.27%) |
Dec 31, 2021 | 26.34 | 26.51 | 25.94 | 26.20 | 74,684 | -0.10(-0.38%) |
Dec 30, 2021 | 25.87 | 26.39 | 25.84 | 26.30 | 125,236 | +0.45(+1.73%) |
Dec 29, 2021 | 26.13 | 26.13 | 25.82 | 25.85 | 50,619 | -0.20(-0.76%) |
Dec 28, 2021 | 26.41 | 26.41 | 26.04 | 26.05 | 42,145 | -0.31(-1.17%) |
Dec 27, 2021 | 26.12 | 26.64 | 25.86 | 26.36 | 56,123 | +0.38(+1.45%) |
Dec 23, 2021 | 25.96 | 26.11 | 25.62 | 25.98 | 113,751 | +0.14(+0.54%) |
Dec 22, 2021 | 25.71 | 25.90 | 25.58 | 25.84 | 70,311 | +0.19(+0.74%) |
Dec 21, 2021 | 26.02 | 26.36 | 25.49 | 25.65 | 94,772 | -0.37(-1.41%) |
Dec 20, 2021 | 25.24 | 26.11 | 24.86 | 26.02 | 211,206 | +0.68(+2.67%) |
Dec 17, 2021 | 25.02 | 25.96 | 24.68 | 25.34 | 576,715 | +0.14(+0.55%) |
Dec 16, 2021 | 25.70 | 25.92 | 25.04 | 25.20 | 130,662 | -0.45(-1.74%) |
Dec 15, 2021 | 24.85 | 25.78 | 24.65 | 25.65 | 161,383 | +0.71(+2.83%) |
Dec 14, 2021 | 24.69 | 25.10 | 24.18 | 24.95 | 68,424 | +0.23(+0.92%) |
Dec 13, 2021 | 24.29 | 24.99 | 24.13 | 24.72 | 94,251 | +0.26(+1.06%) |
Dec 10, 2021 | 24.66 | 24.85 | 24.22 | 24.46 | 72,871 | +0.01(+0.04%) |
Dec 09, 2021 | 24.63 | 24.83 | 24.32 | 24.45 | 69,654 | -0.32(-1.28%) |
Dec 08, 2021 | 24.53 | 24.86 | 24.25 | 24.77 | 39,358 | +0.21(+0.85%) |
Dec 07, 2021 | 24.59 | 24.85 | 24.44 | 24.56 | 61,139 | +0.10(+0.41%) |
Dec 06, 2021 | 23.88 | 24.59 | 23.69 | 24.46 | 96,943 | +0.86(+3.66%) |
Dec 03, 2021 | 23.70 | 23.79 | 23.07 | 23.59 | 77,507 | -0.17(-0.71%) |
Dec 02, 2021 | 23.62 | 24.46 | 23.17 | 23.76 | 75,698 | +0.42(+1.79%) |
Dec 01, 2021 | 23.90 | 24.58 | 23.19 | 23.35 | 114,770 | +0.27(+1.16%) |
Nov 30, 2021 | 23.75 | 23.89 | 22.91 | 23.08 | 107,165 | -0.75(-3.13%) |
Nov 29, 2021 | 24.63 | 25.31 | 23.71 | 23.82 | 114,614 | -0.54(-2.20%) |
Nov 26, 2021 | 24.95 | 24.95 | 24.02 | 24.36 | 53,063 | -0.70(-2.78%) |
Nov 24, 2021 | 25.44 | 25.51 | 24.91 | 25.06 | 34,764 | -0.47(-1.82%) |
Nov 23, 2021 | 25.17 | 26.79 | 24.94 | 25.52 | 90,454 | +0.29(+1.14%) |
Nov 22, 2021 | 25.31 | 25.78 | 25.03 | 25.23 | 80,475 | +0.18(+0.71%) |
Nov 19, 2021 | 24.89 | 25.26 | 24.77 | 25.06 | 119,467 | +0.00(+0.00%) |
Nov 18, 2021 | 25.80 | 25.09 | 24.79 | 25.06 | 116,043 | -0.61(-2.36%) |
Nov 17, 2021 | 26.24 | 26.24 | 25.64 | 25.66 | 81,970 | -0.76(-2.86%) |
Nov 16, 2021 | 25.91 | 26.59 | 25.85 | 26.42 | 77,081 | +0.55(+2.11%) |
Nov 15, 2021 | 26.90 | 27.32 | 25.83 | 25.87 | 304,987 | -0.99(-3.70%) |
Nov 12, 2021 | 27.41 | 27.41 | 26.67 | 26.86 | 43,188 | -0.29(-1.06%) |
Nov 11, 2021 | 26.98 | 27.21 | 26.64 | 27.15 | 46,720 | +0.22(+0.81%) |
Nov 10, 2021 | 27.04 | 26.89 | 26.93 | 52,694 | -0.23(-0.84%) | |
Nov 09, 2021 | 27.06 | 27.16 | 26.74 | 27.16 | 37,287 | +0.10(+0.37%) |
Nov 08, 2021 | 27.34 | 27.42 | 26.77 | 27.06 | 35,354 | -0.15(-0.55%) |
Nov 05, 2021 | 27.41 | 27.55 | 26.91 | 27.21 | 66,642 | +0.02(+0.07%) |
Nov 04, 2021 | 27.69 | 27.90 | 26.87 | 27.19 | 49,807 | -0.23(-0.83%) |
Nov 03, 2021 | 26.75 | 27.55 | 26.51 | 27.42 | 63,021 | +0.68(+2.53%) |
Nov 02, 2021 | 26.91 | 27.74 | 26.70 | 26.75 | 74,835 | -0.16(-0.59%) |