Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 06, 2022 | 27.79 | 0 | +1.02(+3.81%) | |||
Jan 05, 2022 | 26.68 | 27.19 | 26.68 | 26.77 | 31,597 | +0.15(+0.56%) |
Jan 04, 2022 | 26.29 | 27.11 | 26.27 | 26.62 | 35,949 | +0.49(+1.88%) |
Jan 03, 2022 | 25.75 | 26.46 | 25.68 | 26.13 | 24,392 | +0.49(+1.91%) |
Dec 31, 2021 | 25.59 | 25.64 | 25.59 | 25.64 | 2,018 | +0.12(+0.47%) |
Dec 30, 2021 | 25.70 | 26.00 | 25.44 | 25.52 | 3,763 | -0.45(-1.73%) |
Dec 29, 2021 | 25.70 | 26.13 | 25.67 | 25.97 | 2,185 | +0.09(+0.35%) |
Dec 28, 2021 | 25.38 | 25.90 | 25.35 | 25.88 | 3,761 | +0.42(+1.65%) |
Dec 27, 2021 | 25.21 | 25.52 | 25.21 | 25.46 | 4,355 | +0.11(+0.43%) |
Dec 23, 2021 | 25.21 | 25.50 | 25.21 | 25.35 | 3,932 | +0.31(+1.24%) |
Dec 22, 2021 | 24.75 | 25.25 | 24.75 | 25.04 | 3,608 | +0.02(+0.08%) |
Dec 21, 2021 | 24.46 | 25.02 | 24.46 | 25.02 | 11,957 | +0.43(+1.75%) |
Dec 20, 2021 | 24.34 | 24.59 | 23.99 | 24.59 | 5,879 | +0.07(+0.29%) |
Dec 17, 2021 | 24.98 | 24.98 | 24.10 | 24.52 | 5,613 | -0.69(-2.74%) |
Dec 16, 2021 | 24.81 | 25.74 | 24.74 | 25.21 | 15,426 | +0.61(+2.48%) |
Dec 15, 2021 | 24.86 | 24.95 | 24.59 | 24.60 | 36,288 | +0.11(+0.45%) |
Dec 14, 2021 | 24.49 | 24.84 | 23.42 | 24.49 | 31,403 | +0.91(+3.86%) |
Dec 13, 2021 | 23.85 | 24.24 | 23.58 | 23.58 | 3,966 | -0.44(-1.83%) |
Dec 10, 2021 | 23.95 | 24.20 | 23.65 | 24.02 | 3,061 | +0.21(+0.88%) |
Dec 09, 2021 | 24.07 | 24.89 | 23.75 | 23.81 | 3,823 | -0.28(-1.17%) |
Dec 08, 2021 | 24.70 | 24.70 | 23.81 | 24.09 | 3,138 | -0.21(-0.86%) |
Dec 07, 2021 | 25.06 | 25.06 | 24.24 | 24.30 | 9,237 | -0.44(-1.78%) |
Dec 06, 2021 | 24.28 | 24.90 | 24.23 | 24.74 | 12,835 | +0.75(+3.13%) |
Dec 03, 2021 | 24.57 | 24.57 | 23.99 | 23.99 | 5,765 | -0.58(-2.36%) |
Dec 02, 2021 | 23.99 | 24.89 | 23.99 | 24.57 | 15,086 | +0.76(+3.19%) |
Dec 01, 2021 | 24.26 | 24.84 | 23.81 | 23.81 | 15,823 | -0.54(-2.21%) |
Nov 30, 2021 | 23.52 | 24.35 | 23.52 | 24.35 | 4,252 | +0.20(+0.82%) |
Nov 29, 2021 | 24.60 | 24.72 | 24.15 | 24.15 | 4,486 | -0.47(-1.91%) |
Nov 26, 2021 | 24.82 | 24.82 | 23.60 | 24.62 | 5,860 | -0.65(-2.57%) |
Nov 24, 2021 | 25.51 | 25.70 | 25.05 | 25.27 | 22,350 | -0.21(-0.82%) |
Nov 23, 2021 | 25.51 | 25.76 | 25.36 | 25.48 | 5,875 | +0.00(+0.00%) |
Nov 22, 2021 | 24.87 | 25.90 | 24.87 | 25.48 | 19,790 | +0.72(+2.91%) |
Nov 19, 2021 | 25.12 | 25.25 | 24.72 | 24.76 | 15,957 | -0.43(-1.71%) |
Nov 18, 2021 | 25.27 | 25.19 | 25.11 | 25.19 | 21,843 | +0.13(+0.52%) |
Nov 17, 2021 | 25.13 | 25.29 | 24.94 | 25.06 | 18,358 | -0.60(-2.34%) |
Nov 16, 2021 | 25.76 | 25.90 | 25.51 | 25.66 | 7,450 | -0.08(-0.31%) |
Nov 15, 2021 | 25.75 | 25.78 | 25.58 | 25.74 | 4,523 | -0.15(-0.58%) |
Nov 12, 2021 | 25.93 | 25.93 | 25.69 | 25.89 | 809 | +0.15(+0.58%) |
Nov 11, 2021 | 25.80 | 25.93 | 25.64 | 25.74 | 9,864 | +0.03(+0.12%) |
Nov 10, 2021 | 25.72 | 25.71 | 4,599 | +0.10(+0.39%) | ||
Nov 09, 2021 | 25.49 | 25.68 | 25.25 | 25.61 | 4,773 | +0.08(+0.31%) |
Nov 08, 2021 | 25.57 | 25.82 | 25.36 | 25.53 | 15,182 | +0.12(+0.47%) |
Nov 05, 2021 | 24.90 | 25.66 | 24.90 | 25.41 | 11,301 | +0.77(+3.11%) |
Nov 04, 2021 | 25.05 | 25.05 | 24.39 | 24.64 | 4,366 | -0.41(-1.63%) |
Nov 03, 2021 | 24.40 | 25.19 | 24.40 | 25.05 | 12,221 | +0.50(+2.03%) |
Nov 02, 2021 | 24.47 | 24.61 | 24.47 | 24.55 | 1,583 | -0.08(-0.32%) |