Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.44 | 23.69 | 291,718 | -0.04(-0.17%) | ||
Jan 28, 2022 | 23.42 | 23.73 | 23.04 | 23.73 | 234,472 | +0.24(+1.02%) |
Jan 27, 2022 | 23.92 | 24.22 | 23.18 | 23.49 | 210,004 | -0.38(-1.59%) |
Jan 26, 2022 | 24.27 | 24.73 | 23.75 | 23.87 | 305,505 | -0.16(-0.67%) |
Jan 25, 2022 | 24.12 | 24.36 | 23.40 | 24.03 | 265,612 | -0.21(-0.87%) |
Jan 24, 2022 | 24.18 | 24.31 | 23.23 | 24.24 | 481,860 | +0.15(+0.62%) |
Jan 21, 2022 | 24.62 | 25.19 | 24.07 | 24.09 | 290,471 | -0.78(-3.14%) |
Jan 20, 2022 | 24.17 | 25.56 | 24.14 | 24.87 | 456,955 | +0.66(+2.73%) |
Jan 19, 2022 | 24.50 | 24.79 | 24.04 | 24.21 | 293,255 | -0.30(-1.22%) |
Jan 18, 2022 | 24.91 | 25.15 | 24.50 | 24.51 | 246,580 | -0.52(-2.08%) |
Jan 14, 2022 | 25.03 | 0 | +0.12(+0.48%) | |||
Jan 13, 2022 | 25.17 | 25.25 | 24.59 | 24.91 | 188,445 | -0.07(-0.28%) |
Jan 12, 2022 | 25.51 | 25.60 | 24.97 | 24.98 | 161,404 | -0.48(-1.89%) |
Jan 11, 2022 | 25.90 | 25.93 | 25.45 | 25.46 | 162,819 | -0.45(-1.74%) |
Jan 10, 2022 | 26.13 | 26.29 | 25.67 | 25.91 | 260,488 | -0.23(-0.88%) |
Jan 07, 2022 | 25.85 | 26.34 | 25.66 | 26.14 | 231,732 | +0.37(+1.44%) |
Jan 06, 2022 | 25.80 | 26.30 | 25.59 | 25.77 | 221,564 | +0.04(+0.16%) |
Jan 05, 2022 | 26.66 | 27.04 | 25.67 | 25.73 | 206,337 | -1.03(-3.85%) |
Jan 04, 2022 | 27.01 | 27.08 | 26.61 | 26.76 | 228,654 | -0.02(-0.07%) |
Jan 03, 2022 | 26.59 | 27.36 | 26.52 | 26.78 | 220,492 | +0.43(+1.63%) |
Dec 31, 2021 | 26.20 | 26.43 | 25.70 | 26.35 | 257,592 | +0.03(+0.11%) |
Dec 30, 2021 | 26.08 | 26.59 | 26.04 | 26.32 | 308,926 | +0.15(+0.57%) |
Dec 29, 2021 | 26.16 | 26.24 | 25.86 | 26.17 | 174,005 | +0.02(+0.08%) |
Dec 28, 2021 | 26.05 | 26.49 | 26.00 | 26.15 | 162,400 | +0.07(+0.27%) |
Dec 27, 2021 | 26.63 | 26.63 | 25.97 | 26.08 | 227,180 | -0.55(-2.07%) |
Dec 23, 2021 | 26.61 | 26.83 | 26.27 | 26.63 | 201,966 | +0.09(+0.34%) |
Dec 22, 2021 | 26.45 | 26.67 | 25.87 | 26.54 | 289,877 | +0.10(+0.38%) |
Dec 21, 2021 | 26.17 | 26.81 | 25.61 | 26.44 | 273,306 | +0.59(+2.28%) |
Dec 20, 2021 | 25.40 | 26.01 | 24.96 | 25.85 | 406,529 | -0.10(-0.39%) |
Dec 17, 2021 | 25.85 | 26.26 | 25.43 | 25.95 | 1,184,531 | +0.27(+1.05%) |
Dec 16, 2021 | 26.13 | 26.27 | 25.62 | 25.68 | 431,683 | -0.12(-0.47%) |
Dec 15, 2021 | 25.70 | 25.93 | 24.99 | 25.80 | 513,638 | -0.03(-0.12%) |
Dec 14, 2021 | 25.04 | 26.24 | 25.04 | 25.83 | 565,967 | +0.78(+3.11%) |
Dec 13, 2021 | 26.14 | 26.27 | 24.93 | 25.05 | 600,239 | -1.25(-4.75%) |
Dec 10, 2021 | 26.58 | 27.18 | 25.85 | 26.30 | 266,612 | -0.22(-0.83%) |
Dec 09, 2021 | 26.99 | 27.00 | 26.10 | 26.52 | 235,427 | -0.53(-1.96%) |
Dec 08, 2021 | 26.10 | 27.21 | 26.10 | 27.05 | 256,087 | +0.44(+1.65%) |
Dec 07, 2021 | 27.40 | 27.44 | 26.45 | 26.61 | 262,453 | -0.49(-1.81%) |
Dec 06, 2021 | 26.72 | 27.36 | 26.43 | 27.10 | 330,358 | +0.72(+2.73%) |
Dec 03, 2021 | 26.30 | 26.89 | 26.07 | 26.38 | 279,617 | -0.46(-1.71%) |
Dec 02, 2021 | 27.04 | 27.12 | 26.51 | 26.84 | 380,224 | +0.17(+0.64%) |
Dec 01, 2021 | 27.70 | 28.39 | 26.64 | 26.67 | 479,846 | -0.70(-2.56%) |
Nov 30, 2021 | 27.79 | 28.10 | 27.13 | 27.37 | 686,973 | -0.86(-3.05%) |
Nov 29, 2021 | 28.59 | 28.97 | 27.64 | 28.23 | 411,944 | -0.08(-0.28%) |
Nov 26, 2021 | 29.41 | 29.41 | 27.36 | 28.31 | 328,465 | -1.94(-6.41%) |
Nov 24, 2021 | 29.87 | 30.36 | 29.68 | 30.25 | 304,298 | +0.07(+0.23%) |
Nov 23, 2021 | 29.20 | 30.22 | 29.02 | 30.18 | 409,273 | +1.05(+3.60%) |
Nov 22, 2021 | 28.96 | 29.49 | 28.82 | 29.13 | 471,997 | +0.45(+1.57%) |
Nov 19, 2021 | 28.52 | 28.88 | 28.13 | 28.68 | 328,504 | -0.24(-0.83%) |
Nov 18, 2021 | 29.42 | 29.05 | 28.82 | 28.92 | 446,068 | -0.47(-1.60%) |
Nov 17, 2021 | 29.44 | 29.67 | 28.62 | 29.39 | 452,675 | +0.09(+0.31%) |
Nov 16, 2021 | 30.00 | 30.27 | 28.84 | 29.30 | 512,817 | -0.59(-1.97%) |
Nov 15, 2021 | 30.50 | 30.90 | 29.48 | 29.89 | 682,205 | -0.38(-1.26%) |
Nov 12, 2021 | 28.96 | 30.29 | 28.84 | 30.27 | 579,674 | +1.04(+3.56%) |
Nov 11, 2021 | 27.70 | 29.40 | 27.54 | 29.23 | 712,861 | +1.64(+5.94%) |
Nov 10, 2021 | 26.80 | 27.59 | 588,060 | +0.63(+2.34%) | ||
Nov 09, 2021 | 26.20 | 27.71 | 25.86 | 26.96 | 838,280 | +0.86(+3.30%) |
Nov 08, 2021 | 26.26 | 26.69 | 25.95 | 26.10 | 411,883 | -0.06(-0.23%) |
Nov 05, 2021 | 26.09 | 27.06 | 26.08 | 26.16 | 423,997 | +0.20(+0.77%) |
Nov 04, 2021 | 26.09 | 26.41 | 25.85 | 25.96 | 496,047 | -0.07(-0.27%) |
Nov 03, 2021 | 25.20 | 26.23 | 24.78 | 26.03 | 809,309 | +0.99(+3.95%) |
Nov 02, 2021 | 25.01 | 25.39 | 24.22 | 25.04 | 460,864 | +0.00(+0.00%) |