Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.06 | 27.47 | 27.47 | 124,161 | +0.10(+0.37%) | |
Jan 28, 2022 | 27.08 | 27.37 | 26.70 | 27.37 | 226,403 | +0.47(+1.76%) |
Jan 27, 2022 | 27.71 | 28.20 | 26.55 | 26.89 | 129,230 | -1.01(-3.63%) |
Jan 26, 2022 | 28.14 | 28.65 | 27.38 | 27.90 | 79,167 | -0.27(-0.97%) |
Jan 25, 2022 | 27.72 | 28.40 | 27.31 | 28.18 | 72,208 | +0.16(+0.55%) |
Jan 24, 2022 | 27.23 | 28.09 | 27.21 | 28.02 | 136,014 | +0.49(+1.79%) |
Jan 21, 2022 | 27.16 | 28.00 | 27.16 | 27.53 | 125,606 | +0.10(+0.37%) |
Jan 20, 2022 | 27.91 | 28.51 | 27.41 | 27.43 | 75,692 | -0.58(-2.08%) |
Jan 19, 2022 | 28.59 | 29.11 | 27.87 | 28.01 | 85,976 | -0.46(-1.60%) |
Jan 18, 2022 | 28.55 | 28.74 | 28.27 | 28.47 | 85,353 | -0.15(-0.54%) |
Jan 14, 2022 | 28.62 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 28.30 | 28.80 | 28.30 | 28.52 | 70,959 | +0.19(+0.68%) |
Jan 12, 2022 | 28.39 | 28.64 | 28.08 | 28.33 | 68,661 | -0.03(-0.10%) |
Jan 11, 2022 | 28.55 | 28.55 | 27.99 | 28.36 | 68,637 | -0.05(-0.19%) |
Jan 10, 2022 | 28.65 | 28.75 | 28.20 | 28.41 | 67,701 | -0.19(-0.67%) |
Jan 07, 2022 | 28.62 | 28.78 | 27.87 | 28.61 | 70,325 | -0.03(-0.10%) |
Jan 06, 2022 | 28.15 | 28.60 | 28.09 | 28.63 | 41,514 | +0.77(+2.75%) |
Jan 05, 2022 | 28.13 | 28.36 | 27.86 | 27.87 | 58,570 | -0.15(-0.55%) |
Jan 04, 2022 | 27.76 | 28.33 | 27.76 | 28.02 | 88,910 | +0.42(+1.52%) |
Jan 03, 2022 | 27.51 | 28.04 | 27.38 | 27.60 | 92,084 | +0.33(+1.20%) |
Dec 31, 2021 | 27.40 | 27.49 | 27.19 | 27.27 | 36,665 | -0.13(-0.47%) |
Dec 30, 2021 | 27.52 | 27.77 | 27.31 | 27.40 | 62,633 | +0.00(+0.00%) |
Dec 29, 2021 | 27.47 | 27.68 | 27.27 | 27.40 | 36,456 | -0.08(-0.30%) |
Dec 28, 2021 | 27.35 | 27.73 | 26.82 | 27.48 | 44,762 | +0.06(+0.23%) |
Dec 27, 2021 | 27.19 | 27.60 | 26.82 | 27.42 | 72,117 | +0.31(+1.14%) |
Dec 23, 2021 | 27.07 | 27.37 | 26.58 | 27.11 | 60,222 | +0.26(+0.95%) |
Dec 22, 2021 | 26.35 | 26.87 | 26.32 | 26.85 | 59,198 | +0.34(+1.27%) |
Dec 21, 2021 | 26.08 | 26.55 | 26.08 | 26.52 | 51,293 | +0.76(+2.94%) |
Dec 20, 2021 | 25.93 | 26.06 | 25.32 | 25.76 | 90,535 | -0.56(-2.11%) |
Dec 17, 2021 | 26.28 | 26.54 | 25.42 | 26.32 | 239,392 | +0.02(+0.07%) |
Dec 16, 2021 | 26.14 | 26.59 | 26.08 | 26.30 | 107,777 | +0.46(+1.80%) |
Dec 15, 2021 | 26.05 | 26.38 | 25.52 | 25.83 | 139,741 | -0.01(-0.04%) |
Dec 14, 2021 | 25.83 | 26.50 | 25.49 | 25.84 | 101,271 | +0.04(+0.14%) |
Dec 13, 2021 | 26.04 | 26.08 | 25.62 | 25.81 | 109,105 | -0.41(-1.56%) |
Dec 10, 2021 | 26.39 | 26.61 | 25.86 | 26.22 | 69,118 | +0.01(+0.03%) |
Dec 09, 2021 | 26.05 | 26.22 | 25.95 | 26.21 | 61,798 | -0.07(-0.28%) |
Dec 08, 2021 | 26.31 | 26.35 | 25.99 | 26.28 | 69,297 | -0.01(-0.03%) |
Dec 07, 2021 | 26.15 | 26.44 | 26.15 | 26.29 | 116,392 | +0.36(+1.37%) |
Dec 06, 2021 | 25.86 | 26.29 | 25.65 | 25.93 | 79,591 | +0.50(+1.97%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.28 | 25.43 | 51,514 | -0.47(-1.83%) |
Dec 02, 2021 | 25.40 | 26.09 | 25.20 | 25.91 | 101,150 | +0.89(+3.57%) |
Dec 01, 2021 | 25.71 | 25.96 | 25.01 | 25.01 | 79,323 | -0.12(-0.47%) |
Nov 30, 2021 | 25.16 | 25.41 | 24.88 | 25.13 | 104,175 | -0.44(-1.71%) |
Nov 29, 2021 | 26.39 | 26.55 | 25.48 | 25.57 | 78,906 | -0.36(-1.37%) |
Nov 26, 2021 | 26.44 | 27.03 | 25.46 | 25.93 | 99,963 | -1.51(-5.51%) |
Nov 24, 2021 | 27.57 | 27.68 | 27.39 | 27.44 | 41,782 | -0.20(-0.73%) |
Nov 23, 2021 | 27.37 | 27.73 | 27.27 | 27.64 | 62,087 | +0.44(+1.61%) |
Nov 22, 2021 | 27.06 | 27.77 | 27.01 | 27.20 | 209,734 | +0.45(+1.67%) |
Nov 19, 2021 | 26.48 | 26.86 | 26.23 | 26.75 | 50,031 | -0.15(-0.54%) |
Nov 18, 2021 | 26.78 | 26.98 | 26.81 | 26.90 | 68,817 | +0.07(+0.27%) |
Nov 17, 2021 | 27.26 | 27.26 | 26.55 | 26.83 | 86,492 | -0.59(-2.16%) |
Nov 16, 2021 | 27.48 | 27.57 | 27.10 | 27.42 | 99,683 | -0.06(-0.23%) |
Nov 15, 2021 | 27.53 | 27.53 | 27.32 | 27.48 | 77,347 | +0.12(+0.43%) |
Nov 12, 2021 | 28.02 | 28.02 | 27.30 | 27.37 | 57,903 | -0.61(-2.18%) |
Nov 11, 2021 | 27.98 | 28.16 | 27.56 | 27.98 | 51,568 | +0.06(+0.23%) |
Nov 10, 2021 | 27.64 | 27.91 | 49,881 | +0.22(+0.79%) | ||
Nov 09, 2021 | 27.44 | 27.77 | 27.29 | 27.69 | 39,401 | +0.05(+0.20%) |
Nov 08, 2021 | 27.77 | 28.03 | 27.51 | 27.64 | 47,794 | -0.01(-0.03%) |
Nov 05, 2021 | 27.22 | 27.87 | 26.83 | 27.65 | 89,066 | +0.71(+2.62%) |
Nov 04, 2021 | 27.97 | 27.97 | 26.57 | 26.94 | 122,798 | -0.93(-3.35%) |
Nov 03, 2021 | 26.91 | 27.99 | 26.91 | 27.87 | 100,141 | +0.78(+2.87%) |
Nov 02, 2021 | 27.17 | 27.62 | 26.27 | 27.10 | 104,345 | +0.01(+0.03%) |