Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.03 | 26.16 | 26.13 | 3,539 | +0.21(+0.81%) | |
Jan 28, 2022 | 25.83 | 26.03 | 25.66 | 25.93 | 3,208 | +0.18(+0.72%) |
Jan 27, 2022 | 25.93 | 26.08 | 25.56 | 25.74 | 4,333 | -0.18(-0.71%) |
Jan 26, 2022 | 26.03 | 26.17 | 25.89 | 25.93 | 11,529 | +0.25(+0.98%) |
Jan 25, 2022 | 25.37 | 25.67 | 25.23 | 25.67 | 23,369 | +0.13(+0.49%) |
Jan 24, 2022 | 25.23 | 25.64 | 25.23 | 25.55 | 13,540 | -0.18(-0.71%) |
Jan 21, 2022 | 25.93 | 25.96 | 25.61 | 25.73 | 17,179 | -0.24(-0.91%) |
Jan 20, 2022 | 26.60 | 26.60 | 25.96 | 25.97 | 10,395 | -0.34(-1.30%) |
Jan 19, 2022 | 26.55 | 26.61 | 26.23 | 26.31 | 11,372 | +0.32(+1.22%) |
Jan 18, 2022 | 25.23 | 26.35 | 25.23 | 25.99 | 20,227 | +1.37(+5.55%) |
Jan 14, 2022 | 24.62 | 0 | -0.31(-1.24%) | |||
Jan 13, 2022 | 24.83 | 25.16 | 24.83 | 24.94 | 24,902 | +0.13(+0.51%) |
Jan 12, 2022 | 24.31 | 24.81 | 24.31 | 24.81 | 40,144 | +0.68(+2.82%) |
Jan 11, 2022 | 23.59 | 24.14 | 23.53 | 24.13 | 5,600 | +0.88(+3.77%) |
Jan 10, 2022 | 23.38 | 23.43 | 23.08 | 23.25 | 10,815 | -0.18(-0.75%) |
Jan 07, 2022 | 23.40 | 23.52 | 23.27 | 23.43 | 26,344 | +0.14(+0.61%) |
Jan 06, 2022 | 23.52 | 23.69 | 23.16 | 23.29 | 28,730 | -0.31(-1.29%) |
Jan 05, 2022 | 24.05 | 24.07 | 23.58 | 23.59 | 18,183 | -0.24(-1.01%) |
Jan 04, 2022 | 23.67 | 23.88 | 23.67 | 23.83 | 2,115 | -0.03(-0.15%) |
Jan 03, 2022 | 23.73 | 23.87 | 23.43 | 23.87 | 247,595 | +0.37(+1.56%) |
Dec 31, 2021 | 23.99 | 23.99 | 23.44 | 23.50 | 29,276 | -0.26(-1.08%) |
Dec 30, 2021 | 24.02 | 24.16 | 23.74 | 23.76 | 9,535 | -0.05(-0.19%) |
Dec 29, 2021 | 23.89 | 23.89 | 23.60 | 23.80 | 11,865 | -0.30(-1.24%) |
Dec 28, 2021 | 23.87 | 24.33 | 23.83 | 24.10 | 32,151 | +0.07(+0.29%) |
Dec 27, 2021 | 24.16 | 24.16 | 23.94 | 24.03 | 2,715 | +0.29(+1.20%) |
Dec 23, 2021 | 23.83 | 23.93 | 23.74 | 23.74 | 8,248 | +0.00(+0.00%) |
Dec 22, 2021 | 23.59 | 23.78 | 23.55 | 23.74 | 6,580 | +0.12(+0.49%) |
Dec 21, 2021 | 23.65 | 23.71 | 23.57 | 23.63 | 6,629 | +0.26(+1.10%) |
Dec 20, 2021 | 23.28 | 23.37 | 23.14 | 23.37 | 6,515 | -0.55(-2.30%) |
Dec 17, 2021 | 23.82 | 24.09 | 23.75 | 23.92 | 5,231 | -0.00(-0.01%) |
Dec 16, 2021 | 23.55 | 23.93 | 23.55 | 23.93 | 258,443 | +0.51(+2.18%) |
Dec 15, 2021 | 23.05 | 23.42 | 23.00 | 23.41 | 7,913 | +0.23(+1.00%) |
Dec 14, 2021 | 23.51 | 23.51 | 23.04 | 23.18 | 27,363 | -0.56(-2.36%) |
Dec 13, 2021 | 23.96 | 23.96 | 23.68 | 23.74 | 12,329 | -0.46(-1.89%) |
Dec 10, 2021 | 24.34 | 24.34 | 23.98 | 24.20 | 53,283 | -0.21(-0.85%) |
Dec 09, 2021 | 24.53 | 24.53 | 24.21 | 24.41 | 1,378 | -0.55(-2.22%) |
Dec 08, 2021 | 24.94 | 25.09 | 24.91 | 24.96 | 7,807 | -0.14(-0.56%) |
Dec 07, 2021 | 25.18 | 25.21 | 24.98 | 25.10 | 2,813 | +0.13(+0.50%) |
Dec 06, 2021 | 24.84 | 25.13 | 24.84 | 24.98 | 4,613 | +0.18(+0.73%) |
Dec 03, 2021 | 24.90 | 25.14 | 24.80 | 24.80 | 20,630 | -0.18(-0.73%) |
Dec 02, 2021 | 24.67 | 25.18 | 24.62 | 24.98 | 37,101 | +0.51(+2.10%) |
Dec 01, 2021 | 23.83 | 25.04 | 23.83 | 24.46 | 53,470 | +1.05(+4.49%) |
Nov 30, 2021 | 23.12 | 23.50 | 23.12 | 23.41 | 8,808 | +0.38(+1.63%) |
Nov 29, 2021 | 22.89 | 23.13 | 22.89 | 23.04 | 4,187 | +0.14(+0.62%) |
Nov 26, 2021 | 23.18 | 23.18 | 22.21 | 22.90 | 38,669 | -0.39(-1.67%) |
Nov 24, 2021 | 23.31 | 23.31 | 23.23 | 23.29 | 4,059 | -0.11(-0.49%) |
Nov 23, 2021 | 23.48 | 23.48 | 23.29 | 23.40 | 5,906 | -0.12(-0.52%) |
Nov 22, 2021 | 23.51 | 23.76 | 23.31 | 23.52 | 24,030 | +0.22(+0.94%) |
Nov 19, 2021 | 23.45 | 23.45 | 23.30 | 23.30 | 963 | -0.24(-1.01%) |
Nov 18, 2021 | 23.39 | 23.60 | 23.54 | 23.54 | 2,863 | +0.09(+0.38%) |
Nov 17, 2021 | 23.89 | 23.89 | 23.43 | 23.45 | 4,100 | -0.46(-1.93%) |
Nov 16, 2021 | 24.01 | 24.01 | 23.91 | 23.91 | 2,350 | -0.21(-0.89%) |
Nov 15, 2021 | 24.18 | 24.29 | 23.91 | 24.13 | 10,681 | -0.23(-0.92%) |
Nov 12, 2021 | 24.38 | 24.42 | 24.25 | 24.35 | 2,262 | -0.07(-0.30%) |
Nov 11, 2021 | 24.63 | 24.67 | 24.20 | 24.42 | 6,873 | -0.10(-0.41%) |
Nov 10, 2021 | 24.83 | 24.52 | 4,293 | -0.20(-0.80%) | ||
Nov 09, 2021 | 24.86 | 25.05 | 24.67 | 24.72 | 5,507 | -0.17(-0.69%) |
Nov 08, 2021 | 24.90 | 24.93 | 24.89 | 24.89 | 1,490 | +0.08(+0.34%) |
Nov 05, 2021 | 25.00 | 25.06 | 24.77 | 24.81 | 24,669 | -0.14(-0.55%) |
Nov 04, 2021 | 25.20 | 25.25 | 24.95 | 24.95 | 1,828 | -0.27(-1.08%) |
Nov 03, 2021 | 25.05 | 25.22 | 25.04 | 25.22 | 1,576 | -0.08(-0.34%) |
Nov 02, 2021 | 25.65 | 25.65 | 25.30 | 25.30 | 4,016 | -0.40(-1.55%) |