Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.36 | 24.37 | 3,143 | -0.06(-0.27%) | ||
Jan 28, 2022 | 24.44 | 24.45 | 24.39 | 24.44 | 92,133 | -0.08(-0.34%) |
Jan 27, 2022 | 24.53 | 24.53 | 24.50 | 24.52 | 6,803 | -0.04(-0.17%) |
Jan 26, 2022 | 24.64 | 24.66 | 24.56 | 24.56 | 20,905 | -0.11(-0.45%) |
Jan 25, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 9 | -0.06(-0.24%) |
Jan 24, 2022 | 24.75 | 24.77 | 24.73 | 24.73 | 2,360 | -0.04(-0.15%) |
Jan 21, 2022 | 24.80 | 24.80 | 24.77 | 24.77 | 1,999 | -0.06(-0.26%) |
Jan 20, 2022 | 24.79 | 24.83 | 24.79 | 24.83 | 4,750 | -0.02(-0.07%) |
Jan 19, 2022 | 24.82 | 24.85 | 24.82 | 24.85 | 3,006 | +0.00(+0.00%) |
Jan 18, 2022 | 24.92 | 24.92 | 24.84 | 24.85 | 14,485 | -0.07(-0.30%) |
Jan 14, 2022 | 24.93 | 0 | -0.02(-0.09%) | |||
Jan 13, 2022 | 24.94 | 24.95 | 24.93 | 24.95 | 7,444 | +0.01(+0.04%) |
Jan 12, 2022 | 24.95 | 24.95 | 24.93 | 24.94 | 1,432 | -0.01(-0.06%) |
Jan 11, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 132 | -0.03(-0.11%) |
Jan 10, 2022 | 25.04 | 25.04 | 24.95 | 24.98 | 4,458 | -0.06(-0.24%) |
Jan 07, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 111 | -0.05(-0.18%) |
Jan 06, 2022 | 25.08 | 25.09 | 25.08 | 25.09 | 312 | -0.03(-0.11%) |
Jan 05, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 598 | -0.03(-0.11%) |
Jan 04, 2022 | 25.14 | 25.15 | 25.14 | 25.15 | 587 | +0.00(+0.02%) |
Jan 03, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 742 | -0.04(-0.17%) |
Dec 31, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 107 | -0.01(-0.06%) |
Dec 30, 2021 | 25.18 | 25.20 | 25.18 | 25.20 | 156 | +0.02(+0.07%) |
Dec 29, 2021 | 25.19 | 25.21 | 25.18 | 25.18 | 12,343 | -0.01(-0.04%) |
Dec 28, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 196 | +0.00(+0.00%) |
Dec 27, 2021 | 25.20 | 25.21 | 25.18 | 25.19 | 930 | -0.00(-0.00%) |
Dec 23, 2021 | 25.21 | 25.21 | 25.19 | 25.19 | 2,209 | -0.01(-0.04%) |
Dec 22, 2021 | 25.19 | 25.21 | 25.19 | 25.20 | 3,350 | +0.04(+0.15%) |
Dec 21, 2021 | 25.21 | 25.21 | 25.16 | 25.16 | 6,975 | -0.02(-0.09%) |
Dec 20, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 1,786 | -0.00(-0.02%) |
Dec 17, 2021 | 25.20 | 25.20 | 25.19 | 25.19 | 1,085 | -0.01(-0.04%) |
Dec 16, 2021 | 25.19 | 25.20 | 25.19 | 25.20 | 307 | +0.04(+0.17%) |
Dec 15, 2021 | 25.16 | 25.17 | 25.15 | 25.15 | 12,989 | -0.03(-0.11%) |
Dec 14, 2021 | 25.15 | 25.21 | 25.15 | 25.18 | 7,563 | +0.00(+0.02%) |
Dec 13, 2021 | 25.19 | 25.19 | 25.17 | 25.18 | 7,949 | +0.03(+0.13%) |
Dec 10, 2021 | 25.15 | 25.16 | 25.14 | 25.14 | 25,746 | +0.01(+0.04%) |
Dec 09, 2021 | 25.14 | 25.14 | 25.14 | 25.14 | 10 | +0.01(+0.04%) |
Dec 08, 2021 | 25.14 | 25.14 | 25.13 | 25.13 | 518 | -0.02(-0.09%) |
Dec 07, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 45 | +0.00(+0.00%) |
Dec 06, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 52 | -0.01(-0.04%) |
Dec 03, 2021 | 25.13 | 25.17 | 25.13 | 25.16 | 17,307 | +0.00(+0.02%) |
Dec 02, 2021 | 25.18 | 25.18 | 25.15 | 25.15 | 1,160 | -0.02(-0.09%) |
Dec 01, 2021 | 25.10 | 25.18 | 25.09 | 25.18 | 10,257 | +0.05(+0.19%) |
Nov 30, 2021 | 25.16 | 25.16 | 25.09 | 25.13 | 10,955 | +0.05(+0.18%) |
Nov 29, 2021 | 25.06 | 25.08 | 25.06 | 25.08 | 1,476 | -0.01(-0.04%) |
Nov 26, 2021 | 25.10 | 25.10 | 25.06 | 25.09 | 3,440 | +0.06(+0.24%) |
Nov 24, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 408 | +0.01(+0.04%) |
Nov 23, 2021 | 25.03 | 25.03 | 25.01 | 25.02 | 1,407 | -0.03(-0.11%) |
Nov 22, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 7,005 | +0.00(+0.02%) |
Nov 19, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 107 | +0.00(+0.01%) |
Nov 18, 2021 | 25.03 | 25.05 | 25.04 | 25.04 | 4,162 | +0.03(+0.14%) |
Nov 17, 2021 | 25.00 | 25.02 | 25.00 | 25.01 | 1,116 | -0.01(-0.04%) |
Nov 16, 2021 | 25.04 | 25.04 | 25.00 | 25.02 | 2,021 | -0.01(-0.06%) |
Nov 15, 2021 | 25.04 | 25.04 | 25.03 | 25.03 | 797 | -0.03(-0.11%) |
Nov 12, 2021 | 25.05 | 25.06 | 25.05 | 25.06 | 558 | +0.02(+0.07%) |
Nov 11, 2021 | 25.05 | 25.05 | 25.04 | 25.04 | 2,738 | -0.01(-0.04%) |
Nov 10, 2021 | 25.09 | 25.05 | 9,602 | -0.01(-0.06%) | ||
Nov 09, 2021 | 25.07 | 25.07 | 25.06 | 25.07 | 10,549 | +0.06(+0.22%) |
Nov 08, 2021 | 25.00 | 25.01 | 25.00 | 25.01 | 311 | -0.01(-0.04%) |
Nov 05, 2021 | 25.00 | 25.03 | 24.99 | 25.02 | 2,794 | +0.06(+0.24%) |
Nov 04, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 1,145 | +0.04(+0.15%) |
Nov 03, 2021 | 24.91 | 24.92 | 24.91 | 24.92 | 118 | +0.03(+0.11%) |
Nov 02, 2021 | 24.88 | 24.89 | 24.88 | 24.89 | 1,702 | +0.00(+0.02%) |