Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.60 | 26.62 | 26.57 | 26.62 | 3,414 | +0.07(+0.26%) |
Jan 28, 2022 | 26.53 | 26.55 | 26.53 | 26.55 | 1,531 | +0.06(+0.21%) |
Jan 27, 2022 | 26.65 | 26.65 | 26.49 | 26.49 | 1,747 | +0.02(+0.08%) |
Jan 26, 2022 | 26.64 | 26.64 | 26.47 | 26.47 | 3,254 | -0.10(-0.36%) |
Jan 25, 2022 | 26.58 | 26.58 | 26.55 | 26.57 | 705 | +0.06(+0.23%) |
Jan 24, 2022 | 26.25 | 26.61 | 26.20 | 26.51 | 4,561 | -0.37(-1.38%) |
Jan 21, 2022 | 26.88 | 26.88 | 26.68 | 26.88 | 902 | -0.07(-0.26%) |
Jan 20, 2022 | 27.06 | 27.06 | 26.91 | 26.95 | 524 | -0.11(-0.41%) |
Jan 19, 2022 | 27.14 | 27.16 | 27.06 | 27.06 | 5,270 | +0.05(+0.19%) |
Jan 18, 2022 | 26.93 | 27.04 | 26.93 | 27.01 | 3,956 | -0.18(-0.68%) |
Jan 14, 2022 | 27.19 | 0 | +0.04(+0.14%) | |||
Jan 13, 2022 | 27.25 | 27.25 | 27.16 | 27.16 | 762 | +0.01(+0.03%) |
Jan 12, 2022 | 26.90 | 27.17 | 26.90 | 27.15 | 850 | +0.21(+0.77%) |
Jan 11, 2022 | 26.81 | 26.94 | 26.75 | 26.94 | 7,887 | +0.21(+0.80%) |
Jan 10, 2022 | 26.83 | 26.83 | 26.54 | 26.73 | 3,744 | -0.03(-0.11%) |
Jan 07, 2022 | 26.78 | 26.80 | 26.71 | 26.75 | 7,163 | +0.03(+0.11%) |
Jan 06, 2022 | 26.70 | 26.73 | 26.70 | 26.73 | 1,571 | +0.03(+0.10%) |
Jan 05, 2022 | 26.70 | 26.85 | 26.70 | 26.70 | 3,542 | -0.08(-0.32%) |
Jan 04, 2022 | 26.68 | 26.79 | 26.68 | 26.79 | 2,392 | +0.01(+0.05%) |
Jan 03, 2022 | 26.81 | 26.81 | 26.77 | 26.77 | 1,890 | -0.03(-0.12%) |
Dec 31, 2021 | 26.86 | 26.86 | 26.78 | 26.80 | 919 | +0.05(+0.19%) |
Dec 30, 2021 | 26.80 | 26.80 | 26.56 | 26.75 | 4,426 | -0.06(-0.21%) |
Dec 29, 2021 | 26.74 | 26.81 | 26.71 | 26.81 | 1,884 | +0.12(+0.43%) |
Dec 28, 2021 | 26.86 | 26.86 | 26.69 | 26.69 | 1,235 | +0.16(+0.62%) |
Dec 27, 2021 | 26.68 | 26.68 | 26.03 | 26.53 | 10,853 | -0.02(-0.07%) |
Dec 23, 2021 | 26.54 | 26.55 | 26.54 | 26.55 | 658 | +0.19(+0.73%) |
Dec 22, 2021 | 26.26 | 26.38 | 26.26 | 26.36 | 1,957 | +0.08(+0.30%) |
Dec 21, 2021 | 26.22 | 26.30 | 26.22 | 26.27 | 1,293 | +0.11(+0.42%) |
Dec 20, 2021 | 25.88 | 26.18 | 25.88 | 26.17 | 3,965 | -0.47(-1.76%) |
Dec 17, 2021 | 26.69 | 26.69 | 26.63 | 26.63 | 465 | -0.09(-0.32%) |
Dec 16, 2021 | 26.75 | 26.75 | 26.72 | 26.72 | 1,120 | +0.12(+0.44%) |
Dec 15, 2021 | 26.58 | 26.75 | 26.51 | 26.60 | 1,259 | +0.18(+0.69%) |
Dec 14, 2021 | 26.54 | 26.54 | 26.37 | 26.42 | 1,305 | -0.14(-0.53%) |
Dec 13, 2021 | 26.56 | 26.56 | 26.56 | 26.56 | 215 | -0.17(-0.62%) |
Dec 10, 2021 | 26.75 | 26.75 | 26.73 | 26.73 | 282 | +0.09(+0.33%) |
Dec 09, 2021 | 26.68 | 26.68 | 26.60 | 26.64 | 1,587 | -0.10(-0.37%) |
Dec 08, 2021 | 26.77 | 26.77 | 26.70 | 26.73 | 541 | +0.00(+0.02%) |
Dec 07, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 38 | +0.23(+0.89%) |
Dec 06, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 383 | +0.42(+1.59%) |
Dec 03, 2021 | 26.03 | 26.16 | 26.03 | 26.08 | 216 | -0.20(-0.74%) |
Dec 02, 2021 | 26.33 | 26.33 | 26.17 | 26.27 | 2,850 | +0.20(+0.78%) |
Dec 01, 2021 | 26.52 | 26.52 | 26.07 | 26.07 | 371 | -0.09(-0.35%) |
Nov 30, 2021 | 26.04 | 26.16 | 26.04 | 26.16 | 862 | -0.21(-0.78%) |
Nov 29, 2021 | 26.30 | 26.52 | 26.30 | 26.37 | 982 | +0.10(+0.36%) |
Nov 26, 2021 | 26.49 | 26.49 | 26.27 | 26.27 | 2,662 | -0.38(-1.41%) |
Nov 24, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | -0.05(-0.21%) |
Nov 23, 2021 | 26.86 | 27.10 | 26.70 | 26.70 | 9,902 | -0.04(-0.16%) |
Nov 22, 2021 | 26.78 | 26.98 | 26.58 | 26.75 | 1,685 | -0.03(-0.12%) |
Nov 19, 2021 | 26.76 | 26.78 | 26.75 | 26.78 | 437 | -0.05(-0.20%) |
Nov 18, 2021 | 26.81 | 26.83 | 26.83 | 26.83 | 1,033 | -0.01(-0.04%) |
Nov 17, 2021 | 26.87 | 26.91 | 26.84 | 26.84 | 657 | -0.06(-0.21%) |
Nov 16, 2021 | 27.03 | 27.11 | 26.84 | 26.90 | 3,217 | -0.17(-0.64%) |
Nov 15, 2021 | 27.16 | 27.16 | 27.07 | 27.07 | 582 | -0.02(-0.07%) |
Nov 12, 2021 | 27.17 | 27.23 | 27.08 | 27.09 | 3,416 | -0.02(-0.08%) |
Nov 11, 2021 | 27.11 | 27.11 | 27.11 | 27.11 | 118 | +0.02(+0.09%) |
Nov 10, 2021 | 27.39 | 27.09 | 27.09 | 5,221 | -0.13(-0.50%) | |
Nov 09, 2021 | 27.36 | 27.36 | 27.20 | 27.22 | 7,671 | -0.02(-0.07%) |
Nov 08, 2021 | 27.41 | 27.41 | 27.24 | 27.24 | 2,678 | -0.01(-0.02%) |
Nov 05, 2021 | 27.37 | 27.37 | 27.24 | 27.25 | 3,070 | +0.07(+0.24%) |
Nov 04, 2021 | 27.33 | 27.33 | 27.18 | 27.18 | 348 | -0.11(-0.40%) |
Nov 03, 2021 | 27.28 | 27.38 | 27.17 | 27.30 | 2,095 | +0.21(+0.78%) |
Nov 02, 2021 | 27.13 | 27.13 | 27.06 | 27.09 | 1,032 | -0.01(-0.02%) |