Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.52 | 25.60 | 25.64 | 31,818 | -0.72(-2.73%) | |
Jan 28, 2022 | 27.08 | 27.40 | 26.25 | 26.36 | 31,405 | -0.74(-2.73%) |
Jan 27, 2022 | 26.52 | 27.36 | 26.42 | 27.10 | 14,659 | +0.12(+0.44%) |
Jan 26, 2022 | 26.32 | 27.16 | 26.08 | 26.98 | 42,878 | +0.07(+0.26%) |
Jan 25, 2022 | 27.35 | 27.88 | 26.71 | 26.91 | 59,193 | +0.34(+1.28%) |
Jan 24, 2022 | 27.44 | 28.50 | 26.57 | 26.57 | 128,128 | -0.24(-0.90%) |
Jan 21, 2022 | 25.97 | 26.81 | 25.83 | 26.81 | 123,749 | +0.85(+3.27%) |
Jan 20, 2022 | 25.52 | 26.02 | 25.19 | 25.96 | 61,029 | +0.19(+0.74%) |
Jan 19, 2022 | 25.52 | 25.80 | 25.32 | 25.77 | 30,075 | +0.03(+0.12%) |
Jan 18, 2022 | 25.69 | 25.92 | 25.55 | 25.74 | 31,997 | +0.59(+2.35%) |
Jan 14, 2022 | 25.15 | 0 | -0.35(-1.37%) | |||
Jan 13, 2022 | 25.03 | 25.53 | 24.83 | 25.50 | 21,079 | +0.51(+2.04%) |
Jan 12, 2022 | 24.80 | 24.99 | 24.64 | 24.99 | 23,844 | +0.03(+0.12%) |
Jan 11, 2022 | 25.40 | 25.58 | 24.86 | 24.96 | 14,100 | -0.30(-1.19%) |
Jan 10, 2022 | 25.93 | 26.30 | 25.25 | 25.26 | 18,416 | -0.35(-1.37%) |
Jan 07, 2022 | 25.98 | 26.00 | 25.61 | 25.61 | 15,808 | -0.50(-1.91%) |
Jan 06, 2022 | 26.13 | 26.23 | 25.79 | 26.11 | 7,338 | -0.02(-0.08%) |
Jan 05, 2022 | 25.52 | 26.14 | 25.18 | 26.13 | 47,050 | +0.71(+2.79%) |
Jan 04, 2022 | 25.43 | 25.57 | 25.33 | 25.42 | 10,872 | +0.00(+0.00%) |
Jan 03, 2022 | 25.65 | 25.75 | 25.37 | 25.42 | 14,213 | -0.31(-1.20%) |
Dec 31, 2021 | 25.78 | 25.82 | 25.57 | 25.73 | 17,976 | -0.05(-0.19%) |
Dec 30, 2021 | 25.65 | 25.83 | 25.50 | 25.78 | 18,566 | +0.16(+0.64%) |
Dec 29, 2021 | 26.00 | 26.00 | 25.56 | 25.62 | 18,046 | -0.38(-1.47%) |
Dec 28, 2021 | 26.13 | 26.16 | 25.93 | 26.00 | 21,515 | -0.12(-0.46%) |
Dec 27, 2021 | 26.23 | 26.37 | 26.12 | 26.12 | 4,792 | -0.31(-1.17%) |
Dec 23, 2021 | 26.18 | 26.43 | 26.18 | 26.43 | 32,930 | +0.05(+0.19%) |
Dec 22, 2021 | 26.54 | 26.67 | 26.38 | 26.38 | 15,281 | -0.38(-1.42%) |
Dec 21, 2021 | 26.98 | 27.02 | 26.64 | 26.76 | 18,512 | -0.43(-1.58%) |
Dec 20, 2021 | 27.89 | 28.12 | 27.13 | 27.19 | 27,314 | +0.06(+0.22%) |
Dec 17, 2021 | 26.90 | 27.14 | 26.62 | 27.13 | 20,205 | +0.54(+2.03%) |
Dec 16, 2021 | 26.03 | 26.65 | 26.00 | 26.59 | 12,178 | +0.66(+2.55%) |
Dec 15, 2021 | 27.05 | 27.23 | 25.92 | 25.93 | 218,073 | -0.90(-3.35%) |
Dec 14, 2021 | 26.86 | 27.24 | 26.71 | 26.83 | 20,276 | +0.18(+0.68%) |
Dec 13, 2021 | 26.12 | 26.65 | 26.12 | 26.65 | 21,399 | +0.74(+2.86%) |
Dec 10, 2021 | 25.93 | 26.11 | 25.78 | 25.91 | 17,364 | -0.42(-1.60%) |
Dec 09, 2021 | 26.08 | 26.33 | 25.98 | 26.33 | 13,266 | +0.12(+0.46%) |
Dec 08, 2021 | 26.25 | 26.39 | 25.96 | 26.21 | 67,560 | -0.25(-0.94%) |
Dec 07, 2021 | 27.05 | 27.05 | 26.23 | 26.46 | 33,628 | -1.17(-4.23%) |
Dec 06, 2021 | 28.19 | 28.43 | 27.63 | 27.63 | 41,489 | -1.08(-3.76%) |
Dec 03, 2021 | 27.52 | 29.15 | 27.43 | 28.71 | 42,840 | +1.07(+3.87%) |
Dec 02, 2021 | 28.07 | 28.26 | 27.49 | 27.64 | 60,701 | -0.61(-2.16%) |
Dec 01, 2021 | 26.95 | 28.31 | 26.51 | 28.25 | 31,995 | +0.52(+1.88%) |
Nov 30, 2021 | 26.72 | 27.78 | 26.68 | 27.73 | 61,051 | +1.47(+5.60%) |
Nov 29, 2021 | 26.75 | 26.85 | 26.11 | 26.26 | 104,184 | -1.29(-4.68%) |
Nov 26, 2021 | 26.73 | 28.32 | 26.50 | 27.55 | 65,843 | +1.85(+7.20%) |
Nov 24, 2021 | 26.09 | 26.22 | 25.70 | 25.70 | 5,996 | -0.06(-0.23%) |
Nov 23, 2021 | 26.19 | 26.29 | 25.76 | 25.76 | 13,012 | -0.34(-1.30%) |
Nov 22, 2021 | 25.68 | 26.10 | 25.66 | 26.10 | 7,851 | +0.24(+0.93%) |
Nov 19, 2021 | 26.06 | 26.07 | 25.80 | 25.86 | 6,219 | -0.06(-0.23%) |
Nov 18, 2021 | 25.85 | 25.94 | 25.75 | 25.92 | 5,710 | +0.07(+0.27%) |
Nov 17, 2021 | 25.41 | 25.88 | 25.41 | 25.85 | 7,774 | +0.39(+1.53%) |
Nov 16, 2021 | 25.31 | 25.46 | 25.30 | 25.46 | 3,364 | +0.11(+0.43%) |
Nov 15, 2021 | 25.09 | 25.56 | 25.09 | 25.35 | 5,279 | +0.15(+0.60%) |
Nov 12, 2021 | 25.20 | 25.24 | 25.00 | 25.20 | 4,018 | -0.13(-0.51%) |
Nov 11, 2021 | 25.49 | 25.51 | 25.20 | 25.33 | 4,445 | -0.30(-1.17%) |
Nov 10, 2021 | 25.71 | 25.63 | 4,018 | +0.02(+0.08%) | ||
Nov 09, 2021 | 25.50 | 25.76 | 25.50 | 25.61 | 11,451 | +0.24(+0.95%) |
Nov 08, 2021 | 25.09 | 25.40 | 25.08 | 25.37 | 9,293 | +0.15(+0.59%) |
Nov 05, 2021 | 24.86 | 25.23 | 24.86 | 25.22 | 14,302 | +0.27(+1.08%) |
Nov 04, 2021 | 24.58 | 24.95 | 24.58 | 24.95 | 7,370 | +0.26(+1.05%) |
Nov 03, 2021 | 25.06 | 25.13 | 24.64 | 24.69 | 18,965 | -0.37(-1.48%) |
Nov 02, 2021 | 25.28 | 25.33 | 25.06 | 25.06 | 13,170 | -0.33(-1.30%) |