Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.01 | 28.30 | 28.30 | 202,605 | +0.46(+1.64%) | |
Jan 28, 2022 | 27.75 | 27.86 | 27.47 | 27.85 | 161,192 | +0.09(+0.33%) |
Jan 27, 2022 | 28.05 | 28.12 | 27.69 | 27.75 | 205,249 | -0.16(-0.57%) |
Jan 26, 2022 | 28.28 | 28.36 | 27.80 | 27.91 | 201,336 | -0.18(-0.65%) |
Jan 25, 2022 | 27.82 | 28.17 | 27.55 | 28.10 | 240,841 | +0.05(+0.16%) |
Jan 24, 2022 | 27.96 | 28.10 | 27.45 | 28.05 | 346,583 | -0.25(-0.89%) |
Jan 21, 2022 | 28.58 | 28.58 | 28.26 | 28.30 | 217,799 | -0.25(-0.88%) |
Jan 20, 2022 | 28.80 | 28.98 | 28.53 | 28.55 | 149,631 | -0.07(-0.24%) |
Jan 19, 2022 | 28.74 | 28.85 | 28.60 | 28.62 | 149,558 | +0.23(+0.80%) |
Jan 18, 2022 | 28.53 | 28.53 | 28.30 | 28.39 | 330,011 | -0.32(-1.11%) |
Jan 14, 2022 | 28.71 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.90 | 28.94 | 28.62 | 28.67 | 227,852 | -0.34(-1.18%) |
Jan 12, 2022 | 28.99 | 29.06 | 28.86 | 29.01 | 241,950 | +0.07(+0.24%) |
Jan 11, 2022 | 28.64 | 28.96 | 28.60 | 28.94 | 272,176 | +0.41(+1.44%) |
Jan 10, 2022 | 28.51 | 28.57 | 28.37 | 28.53 | 155,507 | +0.00(+0.00%) |
Jan 07, 2022 | 28.33 | 28.53 | 28.33 | 28.53 | 194,071 | +0.32(+1.13%) |
Jan 06, 2022 | 28.17 | 28.29 | 28.09 | 28.21 | 171,575 | +0.14(+0.49%) |
Jan 05, 2022 | 28.39 | 28.46 | 28.05 | 28.07 | 251,630 | -0.37(-1.28%) |
Jan 04, 2022 | 28.30 | 28.55 | 28.30 | 28.44 | 162,867 | +0.21(+0.73%) |
Jan 03, 2022 | 28.01 | 28.28 | 28.01 | 28.23 | 232,606 | +0.23(+0.82%) |
Dec 31, 2021 | 27.98 | 28.17 | 27.98 | 28.01 | 263,903 | +0.05(+0.16%) |
Dec 30, 2021 | 28.05 | 28.14 | 27.96 | 27.96 | 225,285 | -0.04(-0.15%) |
Dec 29, 2021 | 28.09 | 28.11 | 27.90 | 28.00 | 251,815 | -0.14(-0.48%) |
Dec 28, 2021 | 28.07 | 28.23 | 28.07 | 28.14 | 191,030 | -0.05(-0.16%) |
Dec 27, 2021 | 27.98 | 28.18 | 27.93 | 28.18 | 512,833 | +0.23(+0.81%) |
Dec 23, 2021 | 27.71 | 27.97 | 27.71 | 27.96 | 375,926 | +0.34(+1.23%) |
Dec 22, 2021 | 27.44 | 27.64 | 27.41 | 27.62 | 154,163 | +0.18(+0.66%) |
Dec 21, 2021 | 27.08 | 27.53 | 27.08 | 27.44 | 261,969 | +0.47(+1.76%) |
Dec 20, 2021 | 27.08 | 27.08 | 26.73 | 26.96 | 291,380 | -0.38(-1.40%) |
Dec 17, 2021 | 27.37 | 27.48 | 27.30 | 27.35 | 179,138 | -0.14(-0.49%) |
Dec 16, 2021 | 27.41 | 27.64 | 27.41 | 27.48 | 620,278 | +0.27(+1.00%) |
Dec 15, 2021 | 27.12 | 27.23 | 26.90 | 27.21 | 418,937 | +0.09(+0.33%) |
Dec 14, 2021 | 27.30 | 27.41 | 27.12 | 27.12 | 291,457 | -0.43(-1.56%) |
Dec 13, 2021 | 27.89 | 27.89 | 27.53 | 27.55 | 214,966 | -0.52(-1.85%) |
Dec 10, 2021 | 28.20 | 28.23 | 28.01 | 28.07 | 265,205 | -0.14(-0.48%) |
Dec 09, 2021 | 28.27 | 28.27 | 28.18 | 28.20 | 174,723 | +0.00(+0.00%) |
Dec 08, 2021 | 28.23 | 28.30 | 28.16 | 28.20 | 151,449 | +0.07(+0.24%) |
Dec 07, 2021 | 28.05 | 28.23 | 28.05 | 28.14 | 327,813 | +0.27(+0.97%) |
Dec 06, 2021 | 27.71 | 27.98 | 27.63 | 27.87 | 525,848 | +0.16(+0.57%) |
Dec 03, 2021 | 27.82 | 27.89 | 27.53 | 27.71 | 728,179 | +0.05(+0.16%) |
Dec 02, 2021 | 27.33 | 27.71 | 27.33 | 27.66 | 224,627 | +0.43(+1.56%) |
Dec 01, 2021 | 27.62 | 27.86 | 27.21 | 27.24 | 363,267 | -0.11(-0.41%) |
Nov 30, 2021 | 27.57 | 27.64 | 27.24 | 27.35 | 422,392 | -0.27(-0.97%) |
Nov 29, 2021 | 27.86 | 27.89 | 27.55 | 27.62 | 329,712 | -0.04(-0.16%) |
Nov 26, 2021 | 27.86 | 27.89 | 27.46 | 27.66 | 292,592 | -0.76(-2.68%) |
Nov 24, 2021 | 28.38 | 28.45 | 28.31 | 28.42 | 164,410 | -0.04(-0.16%) |
Nov 23, 2021 | 28.38 | 28.49 | 28.29 | 28.47 | 213,172 | +0.34(+1.19%) |
Nov 22, 2021 | 28.25 | 28.25 | 28.11 | 28.13 | 269,941 | -0.20(-0.71%) |
Nov 19, 2021 | 28.45 | 28.47 | 28.33 | 28.33 | 222,442 | -0.16(-0.55%) |
Nov 18, 2021 | 28.65 | 28.47 | 28.36 | 28.49 | 291,375 | -0.18(-0.63%) |
Nov 17, 2021 | 28.78 | 28.81 | 28.67 | 28.67 | 346,215 | -0.11(-0.39%) |
Nov 16, 2021 | 28.89 | 28.92 | 28.78 | 28.78 | 219,615 | -0.16(-0.54%) |
Nov 15, 2021 | 29.10 | 29.10 | 28.89 | 28.94 | 240,582 | -0.25(-0.84%) |
Nov 12, 2021 | 29.32 | 29.32 | 29.16 | 29.19 | 221,066 | -0.18(-0.61%) |
Nov 11, 2021 | 29.21 | 29.43 | 29.21 | 29.37 | 163,662 | +0.49(+1.71%) |
Nov 10, 2021 | 28.98 | 28.87 | 28.87 | 180,048 | -0.02(-0.08%) | |
Nov 09, 2021 | 28.89 | 28.94 | 28.83 | 28.89 | 202,039 | +0.00(+0.00%) |
Nov 08, 2021 | 28.87 | 28.98 | 28.85 | 28.89 | 208,197 | +0.02(+0.08%) |
Nov 05, 2021 | 28.87 | 28.89 | 28.78 | 28.87 | 344,626 | -0.07(-0.23%) |
Nov 04, 2021 | 29.10 | 29.10 | 28.92 | 28.94 | 379,521 | -0.22(-0.77%) |
Nov 03, 2021 | 28.94 | 29.23 | 28.92 | 29.16 | 237,444 | +0.27(+0.93%) |
Nov 02, 2021 | 29.10 | 29.10 | 28.83 | 28.89 | 464,385 | -0.38(-1.29%) |