Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.31 | 25.36 | 2,992,197 | +0.01(+0.03%) | ||
Jan 28, 2022 | 25.23 | 25.36 | 25.16 | 25.35 | 9,327,788 | +0.04(+0.17%) |
Jan 27, 2022 | 25.41 | 25.50 | 25.21 | 25.31 | 32,080,500 | -0.12(-0.49%) |
Jan 26, 2022 | 25.68 | 25.74 | 25.42 | 25.43 | 1,039,974 | -0.19(-0.72%) |
Jan 25, 2022 | 25.67 | 25.69 | 25.59 | 25.61 | 1,032,952 | -0.13(-0.51%) |
Jan 24, 2022 | 25.70 | 25.75 | 25.55 | 25.75 | 1,465,121 | +0.00(+0.00%) |
Jan 21, 2022 | 25.76 | 25.82 | 25.72 | 25.75 | 1,062,003 | -0.01(-0.03%) |
Jan 20, 2022 | 25.86 | 25.94 | 25.74 | 25.76 | 1,069,985 | -0.10(-0.38%) |
Jan 19, 2022 | 25.89 | 25.95 | 25.83 | 25.85 | 1,110,975 | +0.03(+0.10%) |
Jan 18, 2022 | 25.94 | 25.94 | 25.80 | 25.83 | 1,454,076 | -0.19(-0.75%) |
Jan 14, 2022 | 26.02 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 26.10 | 26.12 | 26.03 | 26.08 | 789,897 | -0.04(-0.13%) |
Jan 12, 2022 | 26.14 | 26.14 | 26.04 | 26.12 | 2,000,647 | -0.01(-0.03%) |
Jan 11, 2022 | 26.00 | 26.13 | 25.92 | 26.13 | 3,271,499 | +0.18(+0.68%) |
Jan 10, 2022 | 25.93 | 25.98 | 25.79 | 25.95 | 1,931,072 | +0.02(+0.07%) |
Jan 07, 2022 | 26.01 | 26.03 | 25.93 | 25.93 | 1,805,478 | -0.11(-0.41%) |
Jan 06, 2022 | 26.06 | 26.11 | 26.02 | 26.04 | 1,554,882 | +0.00(+0.00%) |
Jan 05, 2022 | 26.31 | 26.31 | 26.04 | 26.04 | 1,242,728 | -0.28(-1.07%) |
Jan 04, 2022 | 26.39 | 26.39 | 26.27 | 26.32 | 1,370,016 | -0.04(-0.17%) |
Jan 03, 2022 | 26.36 | 26.39 | 26.33 | 26.36 | 1,458,108 | -0.06(-0.23%) |
Dec 31, 2021 | 26.43 | 26.44 | 26.39 | 26.43 | 587,351 | +0.04(+0.17%) |
Dec 30, 2021 | 26.41 | 26.41 | 26.37 | 26.38 | 838,427 | +0.02(+0.07%) |
Dec 29, 2021 | 26.41 | 26.43 | 26.36 | 26.36 | 1,663,558 | -0.07(-0.27%) |
Dec 28, 2021 | 26.47 | 26.47 | 26.38 | 26.43 | 926,607 | -0.02(-0.08%) |
Dec 27, 2021 | 26.44 | 26.48 | 26.43 | 26.46 | 1,200,902 | +0.02(+0.08%) |
Dec 23, 2021 | 26.34 | 26.44 | 26.34 | 26.43 | 1,117,025 | +0.06(+0.23%) |
Dec 22, 2021 | 26.28 | 26.37 | 26.23 | 26.37 | 1,613,514 | +0.11(+0.44%) |
Dec 21, 2021 | 26.20 | 26.28 | 26.15 | 26.26 | 1,796,327 | +0.11(+0.40%) |
Dec 20, 2021 | 26.15 | 26.16 | 26.12 | 26.15 | 1,158,048 | -0.06(-0.24%) |
Dec 17, 2021 | 26.23 | 26.24 | 26.15 | 26.21 | 840,799 | -0.03(-0.10%) |
Dec 16, 2021 | 26.29 | 26.29 | 26.21 | 26.24 | 891,680 | -0.02(-0.07%) |
Dec 15, 2021 | 26.20 | 26.29 | 26.12 | 26.26 | 857,161 | +0.08(+0.30%) |
Dec 14, 2021 | 26.21 | 26.21 | 26.11 | 26.18 | 1,116,327 | -0.04(-0.13%) |
Dec 13, 2021 | 26.20 | 26.27 | 26.18 | 26.22 | 953,426 | +0.00(+0.00%) |
Dec 10, 2021 | 26.23 | 26.23 | 26.17 | 26.22 | 1,224,440 | +0.04(+0.13%) |
Dec 09, 2021 | 26.26 | 26.26 | 26.16 | 26.18 | 1,591,846 | -0.09(-0.33%) |
Dec 08, 2021 | 26.17 | 26.27 | 26.15 | 26.27 | 3,060,814 | +0.08(+0.32%) |
Dec 07, 2021 | 26.16 | 26.22 | 26.14 | 26.18 | 2,069,031 | +0.15(+0.59%) |
Dec 06, 2021 | 26.01 | 26.12 | 25.99 | 26.03 | 804,196 | +0.04(+0.14%) |
Dec 03, 2021 | 25.96 | 26.00 | 25.91 | 26.00 | 1,459,692 | +0.03(+0.10%) |
Dec 02, 2021 | 25.84 | 25.98 | 25.84 | 25.97 | 846,513 | +0.12(+0.48%) |
Dec 01, 2021 | 26.00 | 26.00 | 25.83 | 25.85 | 1,988,462 | -0.02(-0.08%) |
Nov 30, 2021 | 25.95 | 25.98 | 25.94 | 25.87 | 2,167,041 | -0.11(-0.44%) |
Nov 29, 2021 | 25.98 | 26.00 | 25.89 | 25.98 | 1,128,375 | +0.14(+0.54%) |
Nov 26, 2021 | 25.88 | 25.92 | 25.78 | 25.84 | 907,330 | -0.23(-0.87%) |
Nov 24, 2021 | 26.07 | 26.07 | 25.98 | 26.07 | 1,614,616 | -0.03(-0.10%) |
Nov 23, 2021 | 26.17 | 26.17 | 26.06 | 26.10 | 1,656,924 | -0.09(-0.33%) |
Nov 22, 2021 | 26.33 | 26.33 | 26.17 | 26.18 | 845,650 | -0.16(-0.60%) |
Nov 19, 2021 | 26.35 | 26.35 | 26.31 | 26.34 | 1,510,790 | +0.02(+0.07%) |
Nov 18, 2021 | 26.38 | 26.38 | 26.32 | 26.32 | 1,237,161 | -0.03(-0.10%) |
Nov 17, 2021 | 26.38 | 26.38 | 26.32 | 26.35 | 2,124,451 | -0.02(-0.07%) |
Nov 16, 2021 | 26.34 | 26.37 | 26.32 | 26.37 | 2,696,970 | +0.05(+0.20%) |
Nov 15, 2021 | 26.38 | 26.43 | 26.30 | 26.31 | 2,905,425 | -0.12(-0.46%) |
Nov 12, 2021 | 26.52 | 26.52 | 26.40 | 26.44 | 2,447,857 | +0.01(+0.03%) |
Nov 11, 2021 | 26.47 | 26.49 | 26.43 | 26.43 | 805,017 | -0.05(-0.20%) |
Nov 10, 2021 | 26.61 | 26.45 | 26.48 | 1,442,283 | -0.15(-0.56%) | |
Nov 09, 2021 | 26.56 | 26.64 | 26.56 | 26.63 | 1,987,496 | +0.06(+0.23%) |
Nov 08, 2021 | 26.61 | 26.61 | 26.54 | 26.57 | 1,099,587 | -0.03(-0.10%) |
Nov 05, 2021 | 26.54 | 26.59 | 26.51 | 26.59 | 1,676,842 | +0.11(+0.43%) |
Nov 04, 2021 | 26.44 | 26.48 | 26.40 | 26.48 | 1,799,286 | +0.07(+0.27%) |
Nov 03, 2021 | 26.34 | 26.42 | 26.32 | 26.41 | 2,295,555 | +0.05(+0.20%) |
Nov 02, 2021 | 26.30 | 26.38 | 26.28 | 26.36 | 1,777,695 | +0.05(+0.20%) |