Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.91 | 25.19 | 55,925 | +0.35(+1.42%) | ||
Jan 28, 2022 | 24.34 | 24.95 | 24.34 | 24.84 | 27,069 | +0.44(+1.82%) |
Jan 27, 2022 | 24.18 | 24.71 | 24.03 | 24.39 | 71,179 | +0.43(+1.78%) |
Jan 26, 2022 | 24.06 | 24.70 | 23.86 | 23.97 | 74,152 | +0.09(+0.39%) |
Jan 25, 2022 | 24.06 | 24.49 | 23.62 | 23.87 | 185,644 | -0.51(-2.10%) |
Jan 24, 2022 | 24.85 | 24.85 | 22.93 | 24.39 | 255,376 | -0.72(-2.87%) |
Jan 21, 2022 | 26.30 | 26.48 | 25.08 | 25.11 | 91,792 | -1.48(-5.58%) |
Jan 20, 2022 | 26.94 | 27.09 | 26.33 | 26.59 | 56,853 | -0.26(-0.96%) |
Jan 19, 2022 | 26.67 | 26.95 | 26.57 | 26.85 | 30,819 | +0.30(+1.13%) |
Jan 18, 2022 | 26.52 | 26.67 | 26.47 | 26.55 | 49,080 | -0.22(-0.81%) |
Jan 14, 2022 | 26.77 | 0 | -0.09(-0.34%) | |||
Jan 13, 2022 | 27.14 | 27.14 | 26.80 | 26.86 | 30,921 | -0.23(-0.86%) |
Jan 12, 2022 | 27.04 | 27.20 | 26.94 | 27.09 | 46,516 | +0.24(+0.90%) |
Jan 11, 2022 | 26.69 | 27.02 | 26.55 | 26.85 | 34,418 | +0.24(+0.91%) |
Jan 10, 2022 | 26.49 | 26.71 | 26.20 | 26.61 | 45,154 | +0.00(+0.00%) |
Jan 07, 2022 | 26.39 | 26.70 | 26.39 | 26.61 | 24,753 | +0.26(+0.98%) |
Jan 06, 2022 | 26.40 | 26.52 | 26.26 | 26.35 | 50,159 | -0.17(-0.63%) |
Jan 05, 2022 | 27.10 | 27.32 | 26.47 | 26.52 | 51,200 | -0.60(-2.21%) |
Jan 04, 2022 | 27.37 | 27.37 | 27.04 | 27.12 | 46,458 | -0.12(-0.46%) |
Jan 03, 2022 | 27.10 | 27.27 | 26.97 | 27.24 | 47,278 | +0.14(+0.52%) |
Dec 31, 2021 | 27.06 | 27.20 | 27.01 | 27.10 | 21,646 | +0.18(+0.65%) |
Dec 30, 2021 | 26.93 | 27.06 | 26.89 | 26.92 | 30,262 | +0.01(+0.03%) |
Dec 29, 2021 | 26.83 | 27.01 | 26.69 | 26.92 | 29,199 | +0.11(+0.40%) |
Dec 28, 2021 | 26.92 | 26.97 | 26.77 | 26.81 | 27,346 | -0.08(-0.28%) |
Dec 27, 2021 | 27.06 | 27.09 | 26.71 | 26.88 | 42,616 | -0.11(-0.40%) |
Dec 23, 2021 | 26.16 | 27.01 | 25.97 | 26.99 | 30,410 | +1.03(+3.95%) |
Dec 22, 2021 | 25.90 | 26.11 | 25.85 | 25.97 | 22,593 | +0.06(+0.22%) |
Dec 21, 2021 | 25.79 | 25.94 | 25.65 | 25.91 | 24,184 | +0.22(+0.84%) |
Dec 20, 2021 | 25.56 | 25.73 | 25.33 | 25.69 | 44,243 | -0.22(-0.86%) |
Dec 17, 2021 | 25.63 | 26.02 | 25.56 | 25.92 | 29,191 | +0.07(+0.26%) |
Dec 16, 2021 | 26.08 | 26.10 | 25.75 | 25.85 | 34,056 | +0.02(+0.10%) |
Dec 15, 2021 | 25.49 | 25.83 | 25.48 | 25.83 | 32,406 | +0.22(+0.87%) |
Dec 14, 2021 | 25.75 | 25.76 | 25.44 | 25.60 | 37,245 | -0.16(-0.61%) |
Dec 13, 2021 | 25.90 | 26.07 | 25.58 | 25.76 | 44,283 | -0.16(-0.61%) |
Dec 10, 2021 | 26.06 | 26.06 | 25.74 | 25.92 | 41,894 | -0.09(-0.35%) |
Dec 09, 2021 | 25.84 | 26.11 | 25.83 | 26.01 | 31,859 | +0.09(+0.35%) |
Dec 08, 2021 | 25.77 | 26.09 | 25.73 | 25.92 | 28,636 | +0.27(+1.03%) |
Dec 07, 2021 | 25.25 | 25.79 | 25.25 | 25.65 | 41,000 | +0.59(+2.35%) |
Dec 06, 2021 | 24.89 | 25.25 | 24.70 | 25.06 | 58,905 | +0.21(+0.83%) |
Dec 03, 2021 | 25.24 | 25.69 | 24.86 | 24.86 | 66,962 | -0.38(-1.51%) |
Dec 02, 2021 | 25.10 | 25.43 | 25.10 | 25.24 | 45,755 | +0.08(+0.33%) |
Dec 01, 2021 | 25.25 | 25.58 | 25.14 | 25.15 | 60,785 | -0.02(-0.10%) |
Nov 30, 2021 | 25.78 | 25.79 | 25.01 | 25.18 | 134,329 | -0.64(-2.47%) |
Nov 29, 2021 | 25.70 | 25.91 | 25.70 | 25.82 | 30,000 | +0.20(+0.78%) |
Nov 26, 2021 | 25.83 | 25.96 | 25.15 | 25.62 | 73,317 | -0.63(-2.40%) |
Nov 24, 2021 | 26.21 | 26.34 | 26.12 | 26.25 | 54,542 | -0.14(-0.53%) |
Nov 23, 2021 | 26.73 | 26.82 | 26.30 | 26.39 | 82,413 | -0.47(-1.76%) |
Nov 22, 2021 | 26.98 | 27.08 | 26.80 | 26.86 | 30,765 | -0.06(-0.22%) |
Nov 19, 2021 | 27.04 | 27.12 | 26.81 | 26.92 | 43,137 | -0.11(-0.40%) |
Nov 18, 2021 | 27.05 | 27.12 | 27.03 | 27.03 | 41,207 | -0.03(-0.12%) |
Nov 17, 2021 | 27.21 | 27.28 | 27.04 | 27.06 | 46,547 | -0.26(-0.94%) |
Nov 16, 2021 | 27.20 | 27.36 | 27.17 | 27.32 | 42,231 | +0.06(+0.21%) |
Nov 15, 2021 | 27.53 | 27.54 | 27.26 | 27.26 | 50,703 | -0.26(-0.93%) |
Nov 12, 2021 | 27.55 | 27.65 | 27.55 | 27.51 | 28,505 | -0.10(-0.36%) |
Nov 11, 2021 | 27.41 | 27.61 | 27.38 | 27.61 | 36,982 | +0.24(+0.87%) |
Nov 10, 2021 | 27.42 | 27.37 | 19,094 | -0.07(-0.27%) | ||
Nov 09, 2021 | 27.42 | 27.52 | 27.27 | 27.45 | 42,299 | +0.09(+0.33%) |
Nov 08, 2021 | 27.44 | 27.52 | 27.34 | 27.36 | 39,484 | +0.06(+0.21%) |
Nov 05, 2021 | 27.36 | 27.53 | 27.27 | 27.30 | 52,415 | +0.01(+0.03%) |
Nov 04, 2021 | 27.28 | 27.40 | 27.22 | 27.29 | 67,580 | +0.07(+0.24%) |
Nov 03, 2021 | 27.22 | 27.30 | 27.10 | 27.22 | 47,125 | -0.01(-0.03%) |
Nov 02, 2021 | 27.17 | 27.41 | 27.16 | 27.23 | 77,065 | +0.05(+0.18%) |