Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.35 | 26.85 | 26.11 | 26.53 | 663,425 | +0.01(+0.04%) |
Jan 28, 2022 | 25.57 | 26.52 | 25.41 | 26.52 | 531,357 | +1.03(+4.03%) |
Jan 27, 2022 | 25.74 | 26.49 | 25.24 | 25.49 | 683,123 | +0.16(+0.63%) |
Jan 26, 2022 | 25.96 | 26.65 | 25.06 | 25.33 | 439,001 | -0.40(-1.56%) |
Jan 25, 2022 | 25.54 | 25.96 | 24.95 | 25.74 | 389,411 | -0.10(-0.40%) |
Jan 24, 2022 | 25.22 | 26.01 | 24.08 | 25.84 | 836,369 | -0.18(-0.68%) |
Jan 21, 2022 | 26.81 | 26.90 | 25.71 | 26.02 | 984,434 | -1.15(-4.23%) |
Jan 20, 2022 | 26.56 | 27.62 | 26.34 | 27.16 | 643,835 | +0.50(+1.89%) |
Jan 19, 2022 | 26.59 | 27.17 | 26.30 | 26.66 | 794,561 | +0.24(+0.92%) |
Jan 18, 2022 | 27.38 | 27.38 | 26.37 | 26.42 | 445,214 | -0.67(-2.48%) |
Jan 14, 2022 | 27.09 | 0 | +0.20(+0.73%) | |||
Jan 13, 2022 | 26.99 | 27.21 | 26.78 | 26.89 | 796,241 | -0.35(-1.27%) |
Jan 12, 2022 | 27.35 | 27.66 | 26.84 | 27.24 | 352,925 | -0.05(-0.17%) |
Jan 11, 2022 | 26.89 | 27.45 | 26.09 | 27.29 | 490,819 | +0.52(+1.95%) |
Jan 10, 2022 | 27.13 | 27.30 | 26.15 | 26.76 | 604,488 | -0.39(-1.44%) |
Jan 07, 2022 | 27.07 | 27.39 | 26.67 | 27.16 | 371,443 | +0.31(+1.15%) |
Jan 06, 2022 | 26.98 | 26.98 | 26.30 | 26.85 | 209,295 | +0.39(+1.48%) |
Jan 05, 2022 | 27.15 | 27.37 | 26.34 | 26.46 | 634,910 | -0.25(-0.94%) |
Jan 04, 2022 | 26.34 | 27.09 | 26.34 | 26.71 | 420,902 | +0.37(+1.42%) |
Jan 03, 2022 | 25.89 | 26.59 | 25.69 | 26.33 | 649,261 | +0.67(+2.62%) |
Dec 31, 2021 | 24.83 | 25.70 | 24.31 | 25.66 | 373,744 | +0.79(+3.19%) |
Dec 30, 2021 | 24.95 | 25.32 | 24.70 | 24.87 | 419,240 | -0.20(-0.78%) |
Dec 29, 2021 | 25.28 | 25.53 | 24.90 | 25.06 | 694,951 | -0.43(-1.68%) |
Dec 28, 2021 | 25.21 | 25.59 | 25.08 | 25.49 | 360,791 | +0.25(+1.00%) |
Dec 27, 2021 | 24.14 | 25.31 | 24.14 | 25.24 | 456,348 | +1.33(+5.54%) |
Dec 23, 2021 | 23.68 | 24.10 | 23.62 | 23.92 | 588,506 | +0.30(+1.27%) |
Dec 22, 2021 | 23.93 | 24.28 | 23.38 | 23.62 | 424,731 | -0.42(-1.75%) |
Dec 21, 2021 | 23.00 | 24.37 | 22.76 | 24.04 | 833,924 | +1.27(+5.58%) |
Dec 20, 2021 | 23.03 | 23.28 | 22.01 | 22.77 | 644,712 | -1.01(-4.24%) |
Dec 17, 2021 | 24.20 | 24.20 | 22.81 | 23.78 | 1,033,535 | +0.15(+0.63%) |
Dec 16, 2021 | 23.58 | 24.23 | 23.42 | 23.63 | 520,939 | +0.08(+0.36%) |
Dec 15, 2021 | 22.61 | 23.61 | 22.11 | 23.54 | 486,898 | +0.74(+3.24%) |
Dec 14, 2021 | 22.39 | 23.04 | 22.31 | 22.80 | 356,882 | +0.34(+1.50%) |
Dec 13, 2021 | 23.62 | 23.88 | 22.47 | 22.47 | 720,660 | -1.12(-4.75%) |
Dec 10, 2021 | 24.00 | 24.25 | 23.44 | 23.59 | 669,636 | -0.50(-2.06%) |
Dec 09, 2021 | 24.57 | 24.65 | 24.07 | 24.08 | 383,369 | -0.58(-2.35%) |
Dec 08, 2021 | 24.14 | 24.78 | 23.81 | 24.66 | 585,356 | +0.74(+3.08%) |
Dec 07, 2021 | 24.08 | 24.64 | 23.78 | 23.92 | 969,031 | +0.21(+0.91%) |
Dec 06, 2021 | 24.59 | 24.59 | 23.39 | 23.71 | 605,393 | -0.60(-2.46%) |
Dec 03, 2021 | 24.78 | 25.05 | 23.95 | 24.31 | 492,841 | -0.08(-0.34%) |
Dec 02, 2021 | 23.93 | 24.56 | 23.62 | 24.39 | 398,061 | +0.54(+2.27%) |
Dec 01, 2021 | 25.12 | 25.38 | 23.84 | 23.85 | 355,083 | -0.74(-3.00%) |
Nov 30, 2021 | 25.00 | 25.13 | 23.85 | 24.59 | 767,656 | -1.10(-4.29%) |
Nov 29, 2021 | 26.95 | 27.17 | 25.56 | 25.69 | 525,018 | -0.97(-3.64%) |
Nov 26, 2021 | 26.15 | 26.77 | 25.44 | 26.66 | 496,284 | -0.80(-2.92%) |
Nov 24, 2021 | 26.72 | 27.78 | 26.65 | 27.46 | 295,188 | +0.57(+2.12%) |
Nov 23, 2021 | 26.43 | 27.05 | 26.31 | 26.89 | 447,979 | +0.58(+2.20%) |
Nov 22, 2021 | 26.49 | 26.73 | 26.17 | 26.32 | 381,572 | -0.13(-0.49%) |
Nov 19, 2021 | 27.08 | 27.31 | 26.38 | 26.45 | 483,577 | -1.15(-4.16%) |
Nov 18, 2021 | 28.56 | 28.56 | 27.56 | 27.59 | 585,916 | -0.31(-1.10%) |
Nov 17, 2021 | 28.63 | 28.82 | 27.42 | 27.90 | 702,533 | -0.86(-2.99%) |
Nov 16, 2021 | 28.59 | 28.91 | 27.67 | 28.76 | 633,505 | +0.38(+1.35%) |
Nov 15, 2021 | 28.45 | 28.95 | 28.16 | 28.38 | 814,309 | -0.19(-0.65%) |
Nov 12, 2021 | 28.55 | 28.60 | 28.12 | 28.57 | 243,038 | -0.19(-0.65%) |
Nov 11, 2021 | 28.49 | 29.34 | 28.48 | 28.75 | 498,189 | +0.18(+0.62%) |
Nov 10, 2021 | 29.16 | 28.57 | 788,836 | -0.12(-0.42%) | ||
Nov 09, 2021 | 28.95 | 29.09 | 28.45 | 28.70 | 921,762 | +0.24(+0.85%) |
Nov 08, 2021 | 27.74 | 28.71 | 27.68 | 28.45 | 779,945 | +0.89(+3.22%) |
Nov 05, 2021 | 28.01 | 28.05 | 27.19 | 27.57 | 495,587 | -0.18(-0.64%) |
Nov 04, 2021 | 28.55 | 28.85 | 27.27 | 27.74 | 406,145 | -0.51(-1.82%) |
Nov 03, 2021 | 28.48 | 29.74 | 27.77 | 28.26 | 718,908 | -0.71(-2.45%) |
Nov 02, 2021 | 29.28 | 29.38 | 27.78 | 28.97 | 735,760 | -0.28(-0.96%) |