Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.07 | 27.32 | 27.05 | 27.32 | 15,356 | +0.06(+0.22%) |
Jan 28, 2022 | 26.98 | 27.46 | 26.98 | 27.26 | 23,382 | +0.09(+0.33%) |
Jan 27, 2022 | 27.39 | 27.44 | 27.15 | 27.17 | 18,631 | +0.03(+0.11%) |
Jan 26, 2022 | 27.48 | 27.48 | 27.06 | 27.14 | 52,474 | +0.03(+0.11%) |
Jan 25, 2022 | 27.02 | 27.20 | 26.74 | 27.11 | 30,718 | +0.38(+1.42%) |
Jan 24, 2022 | 26.38 | 26.75 | 26.22 | 26.73 | 31,467 | +0.21(+0.79%) |
Jan 21, 2022 | 26.61 | 26.76 | 26.43 | 26.52 | 20,114 | -0.03(-0.11%) |
Jan 20, 2022 | 26.56 | 26.76 | 26.43 | 26.55 | 34,054 | -0.14(-0.52%) |
Jan 19, 2022 | 26.65 | 26.75 | 26.55 | 26.69 | 20,042 | +0.00(+0.00%) |
Jan 18, 2022 | 26.67 | 26.78 | 26.63 | 26.69 | 29,067 | +0.28(+1.06%) |
Jan 14, 2022 | 26.41 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 26.33 | 26.40 | 26.29 | 26.41 | 82,993 | +0.13(+0.49%) |
Jan 12, 2022 | 26.02 | 26.30 | 26.02 | 26.28 | 27,908 | +0.56(+2.18%) |
Jan 11, 2022 | 25.54 | 25.72 | 25.54 | 25.72 | 9,151 | +0.07(+0.27%) |
Jan 10, 2022 | 25.55 | 25.70 | 25.42 | 25.65 | 39,387 | -0.08(-0.31%) |
Jan 07, 2022 | 25.53 | 25.73 | 25.53 | 25.73 | 12,796 | +0.23(+0.90%) |
Jan 06, 2022 | 25.63 | 25.63 | 25.47 | 25.50 | 22,751 | +0.12(+0.49%) |
Jan 05, 2022 | 25.46 | 25.55 | 25.26 | 25.38 | 28,521 | +0.11(+0.46%) |
Jan 04, 2022 | 25.22 | 25.39 | 25.22 | 25.26 | 14,621 | +0.30(+1.20%) |
Jan 03, 2022 | 24.85 | 24.98 | 24.82 | 24.96 | 22,343 | +0.18(+0.73%) |
Dec 31, 2021 | 24.80 | 24.80 | 24.66 | 24.78 | 8,581 | +0.10(+0.41%) |
Dec 30, 2021 | 24.79 | 24.79 | 24.67 | 24.68 | 38,633 | -0.12(-0.48%) |
Dec 29, 2021 | 24.64 | 24.80 | 24.64 | 24.80 | 19,241 | +0.03(+0.12%) |
Dec 28, 2021 | 24.95 | 24.98 | 24.65 | 24.77 | 16,939 | +0.18(+0.73%) |
Dec 27, 2021 | 24.52 | 24.87 | 24.43 | 24.59 | 16,644 | +0.11(+0.45%) |
Dec 23, 2021 | 24.36 | 24.53 | 24.35 | 24.48 | 27,080 | +0.32(+1.32%) |
Dec 22, 2021 | 23.92 | 24.16 | 23.92 | 24.16 | 29,183 | +0.14(+0.58%) |
Dec 21, 2021 | 24.20 | 24.20 | 23.84 | 24.02 | 48,565 | +0.34(+1.44%) |
Dec 20, 2021 | 23.73 | 23.73 | 23.59 | 23.68 | 29,939 | -0.54(-2.23%) |
Dec 17, 2021 | 24.14 | 24.44 | 24.13 | 24.22 | 23,468 | +0.03(+0.12%) |
Dec 16, 2021 | 24.18 | 24.39 | 24.14 | 24.19 | 37,274 | +0.28(+1.17%) |
Dec 15, 2021 | 23.77 | 23.96 | 23.65 | 23.91 | 74,671 | +0.23(+0.97%) |
Dec 14, 2021 | 23.94 | 23.94 | 23.63 | 23.68 | 49,842 | +0.08(+0.34%) |
Dec 13, 2021 | 24.08 | 24.08 | 23.59 | 23.60 | 35,642 | -0.39(-1.63%) |
Dec 10, 2021 | 24.10 | 24.12 | 23.91 | 23.99 | 30,819 | -0.01(-0.04%) |
Dec 09, 2021 | 24.45 | 24.45 | 23.97 | 24.00 | 12,573 | -0.25(-1.03%) |
Dec 08, 2021 | 24.12 | 24.58 | 24.10 | 24.25 | 34,757 | +0.09(+0.37%) |
Dec 07, 2021 | 24.11 | 24.37 | 24.06 | 24.16 | 48,349 | +0.06(+0.25%) |
Dec 06, 2021 | 24.04 | 24.13 | 24.04 | 24.10 | 45,681 | +0.11(+0.46%) |
Dec 03, 2021 | 24.08 | 24.08 | 23.84 | 23.99 | 36,291 | +0.16(+0.69%) |
Dec 02, 2021 | 23.52 | 23.87 | 23.52 | 23.82 | 42,086 | +0.46(+1.99%) |
Dec 01, 2021 | 23.76 | 23.79 | 23.36 | 23.36 | 45,042 | -0.10(-0.43%) |
Nov 30, 2021 | 23.47 | 23.59 | 23.45 | 23.46 | 118,237 | -0.06(-0.26%) |
Nov 29, 2021 | 23.64 | 23.78 | 23.37 | 23.52 | 49,287 | +0.18(+0.77%) |
Nov 26, 2021 | 23.29 | 23.39 | 23.20 | 23.34 | 24,838 | -0.49(-2.06%) |
Nov 24, 2021 | 23.72 | 23.85 | 23.67 | 23.83 | 20,746 | +0.10(+0.42%) |
Nov 23, 2021 | 23.59 | 23.80 | 23.59 | 23.73 | 43,079 | +0.24(+1.02%) |
Nov 22, 2021 | 23.43 | 23.61 | 23.42 | 23.49 | 91,222 | +0.00(+0.00%) |
Nov 19, 2021 | 23.59 | 23.61 | 23.15 | 23.49 | 144,296 | -0.46(-1.92%) |
Nov 18, 2021 | 23.82 | 23.96 | 23.91 | 23.95 | 81,621 | -0.03(-0.13%) |
Nov 17, 2021 | 23.89 | 24.02 | 23.86 | 23.98 | 30,972 | +0.05(+0.21%) |
Nov 16, 2021 | 24.05 | 24.05 | 23.82 | 23.93 | 36,354 | -0.13(-0.53%) |
Nov 15, 2021 | 24.16 | 24.16 | 24.00 | 24.06 | 32,795 | -0.16(-0.66%) |
Nov 12, 2021 | 24.14 | 24.31 | 24.07 | 24.22 | 32,988 | -0.07(-0.30%) |
Nov 11, 2021 | 24.55 | 24.55 | 24.23 | 24.29 | 24,317 | -0.26(-1.06%) |
Nov 10, 2021 | 24.65 | 24.55 | 22,118 | -0.27(-1.09%) | ||
Nov 09, 2021 | 24.71 | 24.83 | 24.69 | 24.82 | 52,087 | -0.09(-0.36%) |
Nov 08, 2021 | 25.04 | 25.04 | 24.81 | 24.91 | 26,802 | -0.03(-0.12%) |
Nov 05, 2021 | 24.98 | 25.00 | 24.86 | 24.94 | 25,110 | -0.02(-0.08%) |
Nov 04, 2021 | 25.07 | 25.07 | 24.75 | 24.96 | 25,415 | -0.21(-0.84%) |
Nov 03, 2021 | 24.93 | 25.20 | 24.93 | 25.17 | 30,035 | +0.41(+1.66%) |
Nov 02, 2021 | 24.55 | 24.80 | 24.53 | 24.76 | 24,772 | +0.23(+0.94%) |