Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.02 | 26.66 | 26.42 | 28,937 | +0.42(+1.60%) | |
Jan 28, 2022 | 25.77 | 26.08 | 25.58 | 26.00 | 23,040 | +0.28(+1.10%) |
Jan 27, 2022 | 26.44 | 26.56 | 25.67 | 25.72 | 15,758 | -0.58(-2.20%) |
Jan 26, 2022 | 26.44 | 26.59 | 26.10 | 26.30 | 22,497 | +0.20(+0.76%) |
Jan 25, 2022 | 25.97 | 26.46 | 25.45 | 26.10 | 36,774 | +0.12(+0.46%) |
Jan 24, 2022 | 25.62 | 26.16 | 24.84 | 25.98 | 26,527 | -0.08(-0.30%) |
Jan 21, 2022 | 26.49 | 26.49 | 25.67 | 26.06 | 32,378 | -0.67(-2.52%) |
Jan 20, 2022 | 26.61 | 27.12 | 26.61 | 26.73 | 15,748 | -0.06(-0.22%) |
Jan 19, 2022 | 27.16 | 27.21 | 26.49 | 26.79 | 10,230 | -0.42(-1.55%) |
Jan 18, 2022 | 27.44 | 27.62 | 26.79 | 27.21 | 24,904 | -0.46(-1.67%) |
Jan 14, 2022 | 27.68 | 0 | -0.51(-1.80%) | |||
Jan 13, 2022 | 28.06 | 28.20 | 27.85 | 28.19 | 15,581 | +0.16(+0.57%) |
Jan 12, 2022 | 28.24 | 28.24 | 27.78 | 28.03 | 13,193 | -0.13(-0.47%) |
Jan 11, 2022 | 27.11 | 28.29 | 27.11 | 28.16 | 12,080 | +1.20(+4.44%) |
Jan 10, 2022 | 27.44 | 27.44 | 26.62 | 26.96 | 34,877 | -0.69(-2.48%) |
Jan 07, 2022 | 27.77 | 27.77 | 27.42 | 27.65 | 11,238 | +0.10(+0.35%) |
Jan 06, 2022 | 28.32 | 28.56 | 27.55 | 27.55 | 13,247 | -0.80(-2.82%) |
Jan 05, 2022 | 28.88 | 28.88 | 28.25 | 28.35 | 11,924 | -0.39(-1.36%) |
Jan 04, 2022 | 27.83 | 28.82 | 27.82 | 28.74 | 13,870 | +1.04(+3.76%) |
Jan 03, 2022 | 27.69 | 28.18 | 27.69 | 27.70 | 13,826 | -0.02(-0.06%) |
Dec 31, 2021 | 27.58 | 27.79 | 27.49 | 27.72 | 8,053 | +0.14(+0.50%) |
Dec 30, 2021 | 27.79 | 27.88 | 27.58 | 27.58 | 9,032 | -0.08(-0.30%) |
Dec 29, 2021 | 27.77 | 27.85 | 27.46 | 27.67 | 15,150 | -0.08(-0.30%) |
Dec 28, 2021 | 28.29 | 28.29 | 27.47 | 27.75 | 9,278 | +0.09(+0.33%) |
Dec 27, 2021 | 27.73 | 27.73 | 27.46 | 27.66 | 12,266 | +0.17(+0.63%) |
Dec 23, 2021 | 27.53 | 27.69 | 27.33 | 27.48 | 14,208 | +0.06(+0.21%) |
Dec 22, 2021 | 27.09 | 27.59 | 27.09 | 27.43 | 12,225 | +0.25(+0.92%) |
Dec 21, 2021 | 26.95 | 27.49 | 26.92 | 27.18 | 18,147 | +0.58(+2.17%) |
Dec 20, 2021 | 26.96 | 27.04 | 26.36 | 26.60 | 18,850 | -0.61(-2.23%) |
Dec 17, 2021 | 27.65 | 27.76 | 27.21 | 27.21 | 24,786 | -0.63(-2.27%) |
Dec 16, 2021 | 28.15 | 28.15 | 27.58 | 27.84 | 7,806 | -0.02(-0.09%) |
Dec 15, 2021 | 27.66 | 28.23 | 27.34 | 27.86 | 7,729 | +0.36(+1.29%) |
Dec 14, 2021 | 27.33 | 27.68 | 26.92 | 27.51 | 17,704 | -0.11(-0.39%) |
Dec 13, 2021 | 28.20 | 28.20 | 27.26 | 27.62 | 18,008 | -0.61(-2.17%) |
Dec 10, 2021 | 28.36 | 28.72 | 28.03 | 28.23 | 30,502 | -0.08(-0.28%) |
Dec 09, 2021 | 27.53 | 28.31 | 27.53 | 28.31 | 9,286 | +0.51(+1.84%) |
Dec 08, 2021 | 27.79 | 28.05 | 27.51 | 27.80 | 10,874 | -0.07(-0.25%) |
Dec 07, 2021 | 28.24 | 28.24 | 27.73 | 27.87 | 48,879 | +0.21(+0.77%) |
Dec 06, 2021 | 27.13 | 28.13 | 27.13 | 27.65 | 18,051 | +0.63(+2.32%) |
Dec 03, 2021 | 27.71 | 28.01 | 27.02 | 27.03 | 22,098 | -0.64(-2.33%) |
Dec 02, 2021 | 26.68 | 27.68 | 26.55 | 27.67 | 18,136 | +1.02(+3.82%) |
Dec 01, 2021 | 27.68 | 27.69 | 26.52 | 26.65 | 153,893 | -0.50(-1.84%) |
Nov 30, 2021 | 27.90 | 27.98 | 26.52 | 27.15 | 18,820 | -0.95(-3.38%) |
Nov 29, 2021 | 28.59 | 28.59 | 28.01 | 28.10 | 20,491 | -0.34(-1.18%) |
Nov 26, 2021 | 28.98 | 28.98 | 28.04 | 28.44 | 42,136 | -0.09(-0.32%) |
Nov 24, 2021 | 28.55 | 28.55 | 28.31 | 28.53 | 11,060 | -0.18(-0.61%) |
Nov 23, 2021 | 28.67 | 28.80 | 28.38 | 28.71 | 9,440 | -0.09(-0.33%) |
Nov 22, 2021 | 27.98 | 29.05 | 27.98 | 28.80 | 55,122 | +0.96(+3.43%) |
Nov 19, 2021 | 28.90 | 28.90 | 27.59 | 27.85 | 31,474 | -1.18(-4.06%) |
Nov 18, 2021 | 29.23 | 29.19 | 28.93 | 29.02 | 28,310 | -0.33(-1.11%) |
Nov 17, 2021 | 30.21 | 30.21 | 29.03 | 29.35 | 22,124 | -0.92(-3.05%) |
Nov 16, 2021 | 30.45 | 30.62 | 30.04 | 30.27 | 15,631 | -0.13(-0.44%) |
Nov 15, 2021 | 30.69 | 30.72 | 29.88 | 30.41 | 26,419 | -0.40(-1.29%) |
Nov 12, 2021 | 30.17 | 31.25 | 30.17 | 30.80 | 20,281 | +0.67(+2.23%) |
Nov 11, 2021 | 30.10 | 30.33 | 30.01 | 30.13 | 9,475 | +0.07(+0.22%) |
Nov 10, 2021 | 29.62 | 30.06 | 30.06 | 17,049 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.74 | 29.94 | 29.46 | 29.81 | 14,415 | +0.04(+0.14%) |
Nov 08, 2021 | 29.68 | 30.19 | 29.43 | 29.77 | 29,358 | +0.35(+1.19%) |
Nov 05, 2021 | 29.22 | 29.59 | 29.22 | 29.42 | 35,858 | +0.20(+0.70%) |
Nov 04, 2021 | 29.74 | 29.74 | 29.18 | 29.22 | 24,235 | -0.34(-1.16%) |
Nov 03, 2021 | 28.96 | 29.56 | 28.96 | 29.56 | 5,279 | +0.54(+1.86%) |
Nov 02, 2021 | 29.16 | 29.16 | 28.69 | 29.02 | 11,785 | -0.19(-0.64%) |