Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.93 | 25.04 | 25.02 | 2,293 | +0.06(+0.24%) | |
Jan 28, 2022 | 24.35 | 24.96 | 24.35 | 24.96 | 2,229 | +0.55(+2.24%) |
Jan 27, 2022 | 24.46 | 24.73 | 24.38 | 24.41 | 3,917 | +0.03(+0.12%) |
Jan 26, 2022 | 24.55 | 24.69 | 24.38 | 24.38 | 2,150 | -0.16(-0.67%) |
Jan 25, 2022 | 24.39 | 24.63 | 24.13 | 24.55 | 3,452 | +0.19(+0.78%) |
Jan 24, 2022 | 24.50 | 24.50 | 24.02 | 24.36 | 3,484 | -0.29(-1.18%) |
Jan 21, 2022 | 24.64 | 24.67 | 24.53 | 24.65 | 4,358 | -0.15(-0.59%) |
Jan 20, 2022 | 25.15 | 25.24 | 24.80 | 24.80 | 20,237 | -0.37(-1.47%) |
Jan 19, 2022 | 25.21 | 25.36 | 25.12 | 25.16 | 3,122 | +0.13(+0.52%) |
Jan 18, 2022 | 25.14 | 25.14 | 24.99 | 25.03 | 1,630 | +0.04(+0.17%) |
Jan 14, 2022 | 24.99 | 0 | -0.16(-0.66%) | |||
Jan 13, 2022 | 25.24 | 25.40 | 25.15 | 25.15 | 8,948 | -0.30(-1.18%) |
Jan 12, 2022 | 25.66 | 25.66 | 25.45 | 25.46 | 3,299 | -0.19(-0.76%) |
Jan 11, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 324 | +0.18(+0.70%) |
Jan 10, 2022 | 25.34 | 25.47 | 25.31 | 25.47 | 2,125 | -0.05(-0.21%) |
Jan 07, 2022 | 25.51 | 25.63 | 25.51 | 25.52 | 1,100 | +0.00(+0.00%) |
Jan 06, 2022 | 25.42 | 25.75 | 25.27 | 25.52 | 14,445 | -0.15(-0.57%) |
Jan 05, 2022 | 25.93 | 25.93 | 25.67 | 25.67 | 1,048 | -0.30(-1.16%) |
Jan 04, 2022 | 26.12 | 26.12 | 25.96 | 25.97 | 3,465 | -0.18(-0.69%) |
Jan 03, 2022 | 26.05 | 26.15 | 26.05 | 26.15 | 851 | -0.11(-0.42%) |
Dec 31, 2021 | 26.49 | 26.50 | 26.26 | 26.26 | 2,527 | -0.31(-1.17%) |
Dec 30, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 168 | +0.19(+0.74%) |
Dec 29, 2021 | 26.41 | 26.41 | 26.38 | 26.38 | 564 | +0.05(+0.18%) |
Dec 28, 2021 | 26.40 | 26.40 | 26.33 | 26.33 | 2,604 | -0.08(-0.29%) |
Dec 27, 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 415 | +0.01(+0.04%) |
Dec 23, 2021 | 26.34 | 26.40 | 26.28 | 26.40 | 3,100 | +0.22(+0.84%) |
Dec 22, 2021 | 26.28 | 26.28 | 25.91 | 26.18 | 4,201 | +0.29(+1.14%) |
Dec 21, 2021 | 25.86 | 25.91 | 25.86 | 25.88 | 852 | +0.18(+0.71%) |
Dec 20, 2021 | 25.57 | 25.70 | 25.43 | 25.70 | 3,008 | -0.01(-0.06%) |
Dec 17, 2021 | 25.56 | 25.86 | 25.53 | 25.71 | 1,126 | +0.07(+0.28%) |
Dec 16, 2021 | 25.73 | 25.88 | 25.64 | 25.64 | 2,580 | +0.14(+0.57%) |
Dec 15, 2021 | 25.23 | 25.50 | 25.23 | 25.50 | 1,115 | +0.51(+2.03%) |
Dec 14, 2021 | 25.07 | 25.08 | 24.99 | 24.99 | 663 | -0.02(-0.08%) |
Dec 13, 2021 | 24.84 | 25.06 | 24.80 | 25.01 | 2,679 | +0.22(+0.88%) |
Dec 10, 2021 | 24.80 | 24.80 | 24.73 | 24.79 | 1,599 | +0.00(+0.02%) |
Dec 09, 2021 | 25.08 | 25.08 | 24.79 | 24.79 | 4,932 | -0.26(-1.04%) |
Dec 08, 2021 | 24.85 | 25.10 | 24.83 | 25.05 | 3,537 | +0.22(+0.89%) |
Dec 07, 2021 | 24.79 | 24.85 | 24.79 | 24.83 | 1,601 | +0.22(+0.88%) |
Dec 06, 2021 | 24.64 | 24.68 | 24.51 | 24.61 | 1,789 | +0.12(+0.49%) |
Dec 03, 2021 | 24.66 | 24.66 | 24.39 | 24.49 | 3,054 | -0.21(-0.84%) |
Dec 02, 2021 | 24.70 | 24.84 | 24.69 | 24.69 | 17,157 | -0.27(-1.08%) |
Dec 01, 2021 | 25.16 | 25.16 | 24.97 | 24.97 | 395 | +0.35(+1.41%) |
Nov 30, 2021 | 24.63 | 24.70 | 24.62 | 24.62 | 557 | -0.37(-1.49%) |
Nov 29, 2021 | 25.10 | 25.25 | 24.90 | 24.99 | 4,975 | -0.29(-1.14%) |
Nov 26, 2021 | 25.34 | 25.38 | 25.28 | 25.28 | 975 | -0.40(-1.55%) |
Nov 23, 2021 | 25.68 | 25.68 | 25.68 | 91 | +0.10(+0.40%) | |
Nov 22, 2021 | 25.56 | 25.75 | 25.44 | 25.57 | 2,896 | -0.03(-0.11%) |
Nov 19, 2021 | 25.72 | 25.78 | 25.60 | 25.60 | 1,132 | -0.38(-1.45%) |
Nov 18, 2021 | 25.98 | 25.98 | 25.98 | 25.98 | 456 | +0.08(+0.33%) |
Nov 17, 2021 | 26.09 | 26.09 | 25.89 | 25.89 | 1,085 | -0.20(-0.77%) |
Nov 16, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 794 | +0.00(+0.00%) |
Nov 15, 2021 | 26.22 | 26.22 | 26.10 | 26.10 | 1,183 | -0.14(-0.53%) |
Nov 11, 2021 | 26.27 | 26.27 | 26.27 | 26.23 | 271 | +0.05(+0.20%) |
Nov 09, 2021 | 25.99 | 26.18 | 25.96 | 26.18 | 4,066 | -0.18(-0.70%) |
Nov 08, 2021 | 26.17 | 26.37 | 26.17 | 26.37 | 939 | +0.12(+0.47%) |
Nov 05, 2021 | 25.84 | 26.29 | 25.84 | 26.24 | 26,676 | +0.19(+0.71%) |
Nov 04, 2021 | 26.05 | 26.06 | 25.93 | 26.06 | 1,221 | +0.19(+0.74%) |
Nov 02, 2021 | 25.87 | 25.87 | 25.87 | 74 | +0.17(+0.65%) |