Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.69 | 24.71 | 105,877 | -0.01(-0.04%) | ||
Jan 28, 2022 | 24.80 | 24.82 | 24.71 | 24.72 | 165,658 | -0.12(-0.48%) |
Jan 27, 2022 | 24.89 | 24.93 | 24.83 | 24.84 | 125,827 | -0.01(-0.04%) |
Jan 26, 2022 | 25.01 | 25.01 | 24.82 | 24.85 | 142,466 | -0.09(-0.37%) |
Jan 25, 2022 | 25.05 | 25.05 | 24.92 | 24.94 | 222,543 | -0.06(-0.22%) |
Jan 24, 2022 | 25.07 | 25.07 | 25.00 | 25.00 | 296,796 | -0.07(-0.29%) |
Jan 21, 2022 | 25.11 | 25.12 | 25.07 | 25.07 | 147,225 | -0.04(-0.15%) |
Jan 20, 2022 | 25.12 | 25.13 | 25.06 | 25.11 | 116,595 | -0.02(-0.07%) |
Jan 19, 2022 | 25.10 | 25.14 | 25.09 | 25.13 | 108,507 | -0.01(-0.04%) |
Jan 18, 2022 | 25.19 | 25.19 | 25.13 | 25.14 | 203,773 | -0.03(-0.11%) |
Jan 14, 2022 | 25.16 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 25.18 | 25.23 | 25.18 | 25.22 | 104,471 | +0.00(+0.02%) |
Jan 12, 2022 | 25.18 | 25.22 | 25.18 | 25.22 | 372,102 | +0.04(+0.15%) |
Jan 11, 2022 | 25.20 | 25.23 | 25.17 | 25.18 | 248,134 | -0.02(-0.09%) |
Jan 10, 2022 | 25.25 | 25.27 | 25.20 | 25.20 | 156,843 | -0.08(-0.33%) |
Jan 07, 2022 | 25.28 | 25.32 | 25.27 | 25.29 | 597,412 | -0.04(-0.16%) |
Jan 06, 2022 | 25.35 | 25.36 | 25.33 | 25.33 | 31,463 | -0.03(-0.11%) |
Jan 05, 2022 | 25.40 | 25.40 | 25.36 | 25.36 | 103,096 | -0.04(-0.14%) |
Jan 04, 2022 | 25.40 | 25.40 | 25.39 | 25.39 | 76,687 | +0.01(+0.03%) |
Jan 03, 2022 | 25.40 | 25.40 | 25.39 | 25.39 | 169,556 | -0.02(-0.07%) |
Dec 31, 2021 | 25.41 | 25.43 | 25.40 | 25.40 | 153,895 | -0.03(-0.11%) |
Dec 30, 2021 | 25.43 | 25.45 | 25.39 | 25.43 | 92,414 | +0.02(+0.07%) |
Dec 29, 2021 | 25.47 | 25.47 | 25.41 | 25.41 | 183,409 | -0.01(-0.04%) |
Dec 28, 2021 | 25.41 | 25.43 | 25.40 | 25.42 | 71,689 | +0.00(+0.00%) |
Dec 27, 2021 | 25.43 | 25.45 | 25.41 | 25.42 | 92,594 | -0.00(-0.00%) |
Dec 23, 2021 | 25.42 | 25.43 | 25.41 | 25.42 | 61,025 | -0.00(-0.02%) |
Dec 22, 2021 | 25.40 | 25.44 | 25.40 | 25.43 | 120,380 | +0.05(+0.19%) |
Dec 21, 2021 | 25.46 | 25.46 | 25.38 | 25.38 | 63,657 | -0.04(-0.16%) |
Dec 20, 2021 | 25.37 | 25.43 | 25.37 | 25.42 | 80,357 | -0.00(-0.02%) |
Dec 17, 2021 | 25.44 | 25.44 | 25.41 | 25.42 | 84,386 | -0.00(-0.02%) |
Dec 16, 2021 | 25.43 | 25.43 | 25.39 | 25.43 | 140,825 | +0.04(+0.16%) |
Dec 15, 2021 | 25.39 | 25.41 | 25.39 | 25.39 | 116,412 | -0.03(-0.11%) |
Dec 14, 2021 | 25.44 | 25.44 | 25.38 | 25.41 | 166,108 | -0.02(-0.07%) |
Dec 13, 2021 | 25.43 | 25.44 | 25.37 | 25.43 | 518,045 | +0.06(+0.22%) |
Dec 10, 2021 | 25.41 | 25.41 | 25.37 | 25.38 | 65,362 | +0.01(+0.04%) |
Dec 09, 2021 | 25.39 | 25.39 | 25.35 | 25.37 | 199,575 | -0.00(-0.02%) |
Dec 08, 2021 | 25.39 | 25.39 | 25.35 | 25.37 | 91,767 | -0.00(-0.00%) |
Dec 07, 2021 | 25.37 | 25.40 | 25.35 | 25.37 | 241,453 | -0.01(-0.04%) |
Dec 06, 2021 | 25.37 | 25.40 | 25.37 | 25.38 | 100,998 | -0.01(-0.05%) |
Dec 03, 2021 | 25.35 | 25.42 | 25.35 | 25.40 | 80,877 | +0.02(+0.09%) |
Dec 02, 2021 | 25.43 | 25.43 | 25.35 | 25.37 | 77,386 | -0.04(-0.16%) |
Dec 01, 2021 | 25.42 | 25.42 | 25.35 | 25.41 | 92,762 | +0.02(+0.08%) |
Nov 30, 2021 | 25.38 | 25.40 | 25.37 | 25.39 | 113,623 | +0.05(+0.21%) |
Nov 29, 2021 | 25.34 | 25.35 | 25.32 | 25.34 | 113,749 | -0.01(-0.04%) |
Nov 26, 2021 | 25.29 | 25.35 | 25.29 | 25.35 | 14,997 | +0.08(+0.31%) |
Nov 24, 2021 | 25.24 | 25.28 | 25.24 | 25.27 | 61,660 | +0.01(+0.02%) |
Nov 23, 2021 | 25.25 | 25.29 | 25.24 | 25.27 | 90,695 | +0.01(+0.03%) |
Nov 22, 2021 | 25.29 | 25.31 | 25.26 | 25.26 | 88,120 | -0.03(-0.11%) |
Nov 19, 2021 | 25.30 | 25.30 | 25.28 | 25.29 | 81,746 | +0.03(+0.11%) |
Nov 18, 2021 | 25.23 | 25.27 | 25.25 | 25.26 | 64,272 | -0.01(-0.04%) |
Nov 17, 2021 | 25.26 | 25.27 | 25.22 | 25.27 | 102,522 | +0.04(+0.15%) |
Nov 16, 2021 | 25.22 | 25.29 | 25.22 | 25.23 | 63,209 | -0.03(-0.11%) |
Nov 15, 2021 | 25.27 | 25.30 | 25.26 | 25.26 | 62,153 | -0.02(-0.09%) |
Nov 12, 2021 | 25.31 | 25.31 | 25.28 | 25.28 | 61,390 | +0.01(+0.05%) |
Nov 11, 2021 | 25.26 | 25.29 | 25.26 | 25.27 | 29,291 | -0.01(-0.05%) |
Nov 10, 2021 | 25.32 | 25.27 | 25.28 | 159,674 | -0.03(-0.11%) | |
Nov 09, 2021 | 25.24 | 25.31 | 25.24 | 25.31 | 358,840 | +0.09(+0.35%) |
Nov 08, 2021 | 25.20 | 25.26 | 25.20 | 25.22 | 161,881 | -0.02(-0.09%) |
Nov 05, 2021 | 25.21 | 25.26 | 25.21 | 25.24 | 175,927 | +0.06(+0.24%) |
Nov 04, 2021 | 25.13 | 25.20 | 25.13 | 25.18 | 123,878 | +0.04(+0.17%) |
Nov 03, 2021 | 25.15 | 25.17 | 25.12 | 25.14 | 115,455 | +0.01(+0.02%) |
Nov 02, 2021 | 25.09 | 25.15 | 25.09 | 25.14 | 117,225 | +0.03(+0.11%) |