Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.30 | 26.51 | 26.30 | 26.51 | 331 | +0.93(+3.63%) |
Jan 28, 2022 | 25.01 | 25.59 | 25.01 | 25.59 | 3,580 | +0.93(+3.79%) |
Jan 27, 2022 | 24.65 | 24.91 | 24.57 | 24.65 | 2,695 | +0.03(+0.14%) |
Jan 26, 2022 | 25.11 | 25.15 | 24.62 | 24.62 | 5,287 | -0.16(-0.65%) |
Jan 25, 2022 | 24.40 | 24.78 | 24.40 | 24.78 | 656 | +0.30(+1.23%) |
Jan 24, 2022 | 24.37 | 24.48 | 24.37 | 24.48 | 289 | -0.38(-1.53%) |
Jan 21, 2022 | 25.05 | 25.05 | 24.86 | 24.86 | 943 | -0.25(-1.00%) |
Jan 20, 2022 | 25.32 | 25.32 | 25.11 | 25.11 | 401 | -0.02(-0.08%) |
Jan 19, 2022 | 25.45 | 25.58 | 25.11 | 25.13 | 21,991 | -0.00(-0.01%) |
Jan 18, 2022 | 25.48 | 25.48 | 25.13 | 25.13 | 124 | -0.66(-2.55%) |
Jan 14, 2022 | 25.79 | 0 | -0.04(-0.15%) | |||
Jan 13, 2022 | 26.24 | 26.42 | 25.83 | 25.83 | 21,459 | -0.41(-1.55%) |
Jan 12, 2022 | 25.94 | 26.24 | 25.94 | 26.24 | 485 | +0.52(+2.01%) |
Jan 11, 2022 | 25.25 | 25.72 | 25.25 | 25.72 | 203 | +0.90(+3.61%) |
Jan 10, 2022 | 24.54 | 24.83 | 24.54 | 24.83 | 2,029 | -0.25(-0.99%) |
Jan 07, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | -0.17(-0.66%) |
Jan 06, 2022 | 25.30 | 25.35 | 24.98 | 25.24 | 23,811 | -0.12(-0.47%) |
Jan 05, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 5 | -1.04(-3.94%) |
Jan 04, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 4 | -0.41(-1.54%) |
Jan 03, 2022 | 26.81 | 26.81 | 26.81 | 26.81 | 99 | +0.04(+0.13%) |
Dec 31, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 100 | -0.09(-0.34%) |
Dec 30, 2021 | 26.92 | 27.03 | 26.87 | 26.87 | 741 | +0.29(+1.08%) |
Dec 29, 2021 | 26.59 | 26.69 | 26.58 | 26.58 | 1,098 | -0.01(-0.02%) |
Dec 28, 2021 | 26.91 | 27.01 | 26.59 | 26.59 | 2,779 | -0.01(-0.05%) |
Dec 27, 2021 | 26.13 | 26.60 | 26.13 | 26.60 | 149 | +0.53(+2.03%) |
Dec 23, 2021 | 25.58 | 26.08 | 25.57 | 26.07 | 21,426 | +0.59(+2.33%) |
Dec 22, 2021 | 25.48 | 25.48 | 25.48 | 25.48 | 5 | +0.18(+0.70%) |
Dec 21, 2021 | 25.09 | 25.42 | 25.03 | 25.30 | 21,522 | +0.49(+1.98%) |
Dec 20, 2021 | 24.55 | 24.81 | 24.55 | 24.81 | 1,310 | -0.41(-1.61%) |
Dec 17, 2021 | 25.38 | 25.38 | 25.22 | 25.22 | 229 | -0.05(-0.19%) |
Dec 16, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 4 | +0.24(+0.96%) |
Dec 15, 2021 | 24.63 | 25.03 | 24.63 | 25.03 | 191 | +0.19(+0.77%) |
Dec 14, 2021 | 24.92 | 24.92 | 24.83 | 24.83 | 4,395 | -0.23(-0.91%) |
Dec 13, 2021 | 24.94 | 25.10 | 24.94 | 25.06 | 390 | -0.59(-2.29%) |
Dec 10, 2021 | 25.90 | 25.96 | 25.61 | 25.65 | 21,021 | -0.18(-0.71%) |
Dec 09, 2021 | 26.15 | 26.15 | 25.83 | 25.83 | 138 | -0.64(-2.41%) |
Dec 08, 2021 | 26.32 | 26.49 | 26.18 | 26.47 | 43,142 | +0.31(+1.17%) |
Dec 07, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 34 | +0.72(+2.84%) |
Dec 06, 2021 | 25.15 | 25.44 | 25.15 | 25.44 | 261 | +0.57(+2.30%) |
Dec 03, 2021 | 24.66 | 24.87 | 24.66 | 24.87 | 1,669 | -0.58(-2.29%) |
Dec 02, 2021 | 25.27 | 25.45 | 25.27 | 25.45 | 330 | +0.62(+2.50%) |
Dec 01, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 138 | -0.13(-0.52%) |
Nov 30, 2021 | 24.96 | 24.98 | 24.92 | 24.96 | 1,072 | -0.30(-1.18%) |
Nov 29, 2021 | 25.61 | 25.65 | 25.26 | 25.26 | 886 | -0.10(-0.38%) |
Nov 26, 2021 | 25.71 | 25.71 | 25.05 | 25.35 | 802 | -0.95(-3.60%) |
Nov 24, 2021 | 26.51 | 26.51 | 26.29 | 26.30 | 1,531 | -0.37(-1.40%) |
Nov 23, 2021 | 26.46 | 26.67 | 26.46 | 26.67 | 1,404 | -0.28(-1.04%) |
Nov 22, 2021 | 27.43 | 27.43 | 26.93 | 26.95 | 1,492 | -0.70(-2.52%) |
Nov 19, 2021 | 28.28 | 28.28 | 27.65 | 27.65 | 696 | -0.81(-2.84%) |
Nov 18, 2021 | 28.38 | 28.46 | 28.46 | 28.46 | 1,045 | +0.02(+0.07%) |
Nov 17, 2021 | 29.03 | 29.03 | 28.30 | 28.44 | 41,173 | -0.57(-1.96%) |
Nov 16, 2021 | 29.54 | 29.54 | 28.98 | 29.01 | 2,118 | -1.09(-3.63%) |
Nov 15, 2021 | 30.08 | 30.26 | 30.01 | 30.10 | 1,955 | -0.05(-0.15%) |
Nov 12, 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 391 | -0.32(-1.05%) |
Nov 11, 2021 | 30.68 | 30.84 | 30.47 | 30.47 | 1,385 | +0.09(+0.30%) |
Nov 10, 2021 | 31.17 | 30.38 | 30.38 | 1,209 | -0.67(-2.17%) | |
Nov 09, 2021 | 30.70 | 31.05 | 30.70 | 31.05 | 355 | +0.60(+1.97%) |
Nov 08, 2021 | 30.29 | 30.59 | 30.29 | 30.45 | 2,472 | +0.50(+1.67%) |
Nov 05, 2021 | 29.84 | 29.95 | 29.84 | 29.95 | 451 | +0.54(+1.84%) |
Nov 04, 2021 | 29.49 | 29.51 | 29.11 | 29.41 | 38,595 | +0.19(+0.65%) |
Nov 03, 2021 | 28.55 | 29.22 | 28.55 | 29.22 | 1,025 | +0.72(+2.53%) |
Nov 02, 2021 | 28.37 | 28.50 | 28.37 | 28.50 | 676 | +0.13(+0.45%) |