Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.94 | 25.30 | 24.92 | 25.30 | 58,763 | +0.27(+1.08%) |
Jan 28, 2022 | 24.62 | 25.03 | 24.54 | 25.03 | 45,503 | +0.16(+0.64%) |
Jan 27, 2022 | 25.12 | 25.17 | 24.71 | 24.87 | 314,363 | +0.02(+0.09%) |
Jan 26, 2022 | 25.51 | 25.51 | 24.75 | 24.85 | 49,700 | -0.44(-1.75%) |
Jan 25, 2022 | 25.03 | 25.47 | 25.00 | 25.29 | 95,110 | -0.51(-1.98%) |
Jan 24, 2022 | 25.48 | 25.82 | 25.08 | 25.80 | 57,288 | -0.11(-0.42%) |
Jan 21, 2022 | 25.96 | 26.13 | 25.75 | 25.91 | 52,371 | +0.16(+0.62%) |
Jan 20, 2022 | 26.00 | 26.17 | 25.68 | 25.75 | 41,641 | +0.36(+1.42%) |
Jan 19, 2022 | 25.41 | 25.62 | 25.31 | 25.39 | 94,587 | +1.25(+5.18%) |
Jan 18, 2022 | 23.66 | 24.14 | 23.64 | 24.14 | 55,877 | +0.51(+2.16%) |
Jan 14, 2022 | 23.63 | 0 | -0.23(-0.98%) | |||
Jan 13, 2022 | 24.07 | 24.09 | 23.84 | 23.86 | 28,000 | -0.04(-0.15%) |
Jan 12, 2022 | 23.95 | 24.03 | 23.86 | 23.90 | 19,845 | +0.01(+0.04%) |
Jan 11, 2022 | 23.69 | 23.90 | 23.63 | 23.89 | 88,890 | +0.05(+0.21%) |
Jan 10, 2022 | 23.68 | 23.84 | 23.62 | 23.84 | 70,682 | -0.44(-1.81%) |
Jan 07, 2022 | 24.33 | 24.35 | 24.17 | 24.28 | 73,177 | -0.27(-1.10%) |
Jan 06, 2022 | 24.59 | 24.68 | 24.52 | 24.55 | 25,216 | -0.30(-1.21%) |
Jan 05, 2022 | 25.13 | 25.29 | 24.85 | 24.85 | 36,907 | -0.15(-0.62%) |
Jan 04, 2022 | 25.07 | 25.11 | 24.94 | 25.00 | 39,725 | +0.20(+0.79%) |
Jan 03, 2022 | 24.58 | 25.08 | 24.50 | 24.81 | 36,912 | +0.25(+1.02%) |
Dec 31, 2021 | 24.00 | 24.64 | 24.00 | 24.56 | 24,469 | +0.19(+0.79%) |
Dec 30, 2021 | 24.50 | 24.57 | 24.34 | 24.37 | 28,786 | +0.12(+0.49%) |
Dec 29, 2021 | 24.23 | 24.49 | 24.15 | 24.25 | 54,327 | -0.11(-0.45%) |
Dec 28, 2021 | 24.40 | 24.59 | 24.00 | 24.36 | 30,890 | +0.18(+0.77%) |
Dec 27, 2021 | 23.51 | 24.26 | 23.51 | 24.18 | 45,959 | +0.37(+1.53%) |
Dec 23, 2021 | 23.84 | 23.95 | 23.71 | 23.81 | 45,482 | +0.06(+0.24%) |
Dec 22, 2021 | 23.61 | 23.82 | 23.55 | 23.75 | 50,199 | +0.53(+2.29%) |
Dec 21, 2021 | 23.18 | 23.26 | 23.07 | 23.22 | 70,301 | +0.22(+0.96%) |
Dec 20, 2021 | 22.91 | 23.23 | 22.82 | 23.00 | 52,107 | +0.06(+0.26%) |
Dec 17, 2021 | 22.94 | 23.19 | 22.79 | 22.94 | 35,779 | +0.25(+1.10%) |
Dec 16, 2021 | 23.07 | 23.07 | 22.50 | 22.69 | 45,375 | -0.43(-1.86%) |
Dec 15, 2021 | 22.94 | 23.12 | 22.70 | 23.12 | 38,288 | +0.01(+0.04%) |
Dec 14, 2021 | 23.19 | 23.27 | 22.80 | 23.11 | 68,704 | -0.23(-0.99%) |
Dec 13, 2021 | 23.03 | 23.63 | 23.02 | 23.34 | 58,008 | -0.83(-3.45%) |
Dec 10, 2021 | 24.18 | 24.20 | 24.03 | 24.17 | 29,984 | +0.11(+0.47%) |
Dec 09, 2021 | 24.27 | 24.27 | 24.00 | 24.06 | 117,892 | -0.34(-1.37%) |
Dec 08, 2021 | 24.40 | 24.43 | 24.28 | 24.39 | 17,502 | -0.11(-0.43%) |
Dec 07, 2021 | 24.62 | 24.70 | 24.46 | 24.50 | 34,102 | +0.24(+0.99%) |
Dec 06, 2021 | 23.95 | 24.40 | 23.89 | 24.26 | 70,902 | +1.01(+4.34%) |
Dec 03, 2021 | 23.13 | 23.35 | 23.05 | 23.25 | 33,683 | -0.34(-1.44%) |
Dec 02, 2021 | 23.42 | 23.62 | 23.33 | 23.59 | 64,894 | +0.52(+2.25%) |
Dec 01, 2021 | 23.32 | 23.68 | 23.07 | 23.07 | 54,368 | -0.32(-1.37%) |
Nov 30, 2021 | 23.67 | 23.80 | 23.59 | 23.39 | 62,024 | -0.61(-2.55%) |
Nov 29, 2021 | 23.95 | 24.29 | 23.82 | 24.00 | 41,227 | +0.18(+0.77%) |
Nov 26, 2021 | 24.26 | 24.34 | 23.75 | 23.82 | 28,458 | -1.64(-6.44%) |
Nov 24, 2021 | 25.08 | 25.46 | 25.08 | 25.46 | 33,858 | +0.01(+0.02%) |
Nov 23, 2021 | 25.74 | 25.74 | 25.29 | 25.45 | 28,807 | -0.14(-0.53%) |
Nov 22, 2021 | 26.00 | 26.00 | 25.56 | 25.59 | 26,415 | -0.41(-1.58%) |
Nov 19, 2021 | 26.02 | 26.05 | 25.94 | 26.00 | 29,882 | -0.35(-1.33%) |
Nov 18, 2021 | 26.16 | 26.41 | 26.35 | 26.35 | 31,800 | +0.38(+1.46%) |
Nov 17, 2021 | 26.26 | 26.26 | 25.86 | 25.97 | 28,062 | -0.40(-1.52%) |
Nov 16, 2021 | 26.18 | 26.50 | 26.18 | 26.37 | 20,383 | +0.22(+0.84%) |
Nov 15, 2021 | 26.40 | 26.51 | 26.14 | 26.15 | 20,315 | +0.13(+0.50%) |
Nov 12, 2021 | 25.82 | 26.08 | 25.82 | 26.02 | 23,547 | +1.12(+4.49%) |
Nov 11, 2021 | 24.95 | 25.09 | 24.87 | 24.90 | 35,137 | -1.54(-5.82%) |
Nov 10, 2021 | 26.26 | 26.44 | 21,815 | -0.48(-1.79%) | ||
Nov 09, 2021 | 27.18 | 27.18 | 26.91 | 26.92 | 13,977 | -0.08(-0.29%) |
Nov 08, 2021 | 27.19 | 27.19 | 26.97 | 27.00 | 32,621 | -0.11(-0.41%) |
Nov 05, 2021 | 26.98 | 27.16 | 26.93 | 27.11 | 21,933 | +0.57(+2.15%) |
Nov 04, 2021 | 26.35 | 26.54 | 26.30 | 26.54 | 11,970 | +0.03(+0.10%) |
Nov 03, 2021 | 26.12 | 26.55 | 26.06 | 26.51 | 18,908 | +0.61(+2.36%) |
Nov 02, 2021 | 26.03 | 26.06 | 25.90 | 25.90 | 19,630 | -0.74(-2.76%) |