Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 26.42 | 26.42 | 26.42 | 26.42 | 281 | -0.14(-0.51%) |
Jan 27, 2022 | 26.78 | 27.01 | 26.56 | 26.56 | 1,203 | -0.45(-1.66%) |
Jan 26, 2022 | 27.32 | 27.32 | 27.01 | 27.01 | 314 | -0.43(-1.56%) |
Jan 25, 2022 | 27.45 | 27.45 | 27.43 | 27.43 | 1,041 | -0.13(-0.47%) |
Jan 24, 2022 | 27.90 | 27.90 | 27.18 | 27.56 | 4,299 | -1.12(-3.91%) |
Jan 21, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 751 | -0.34(-1.18%) |
Jan 20, 2022 | 29.38 | 29.45 | 29.03 | 29.03 | 492 | +0.16(+0.54%) |
Jan 19, 2022 | 29.21 | 29.21 | 28.87 | 28.87 | 2,483 | +0.23(+0.80%) |
Jan 18, 2022 | 28.92 | 28.92 | 28.50 | 28.64 | 16,810 | -1.02(-3.42%) |
Jan 13, 2022 | 29.66 | 0 | +0.50(+1.72%) | |||
Jan 11, 2022 | 29.16 | 165 | +0.06(+0.22%) | |||
Jan 10, 2022 | 28.88 | 29.10 | 28.88 | 29.09 | 1,353 | +0.03(+0.11%) |
Jan 07, 2022 | 29.18 | 29.18 | 28.86 | 29.06 | 404 | +0.23(+0.79%) |
Jan 06, 2022 | 28.81 | 28.83 | 28.55 | 28.83 | 3,934 | -0.19(-0.67%) |
Jan 05, 2022 | 29.14 | 29.14 | 29.03 | 29.03 | 430 | -0.21(-0.73%) |
Jan 04, 2022 | 29.24 | 29.24 | 29.24 | 29.24 | 485 | +0.36(+1.25%) |
Jan 03, 2022 | 29.07 | 29.13 | 28.88 | 28.88 | 1,500 | +0.01(+0.04%) |
Dec 31, 2021 | 29.07 | 29.07 | 28.87 | 28.87 | 540 | -0.26(-0.90%) |
Dec 30, 2021 | 29.20 | 29.20 | 29.11 | 29.13 | 276,209 | -0.07(-0.24%) |
Dec 29, 2021 | 29.30 | 29.55 | 29.20 | 29.20 | 700 | +0.14(+0.48%) |
Dec 28, 2021 | 29.17 | 29.21 | 28.93 | 29.06 | 1,859 | +0.09(+0.32%) |
Dec 27, 2021 | 28.78 | 28.97 | 28.78 | 28.97 | 231 | +0.04(+0.13%) |
Dec 23, 2021 | 28.92 | 28.93 | 28.64 | 28.93 | 2,814 | +0.20(+0.69%) |
Dec 22, 2021 | 28.87 | 28.87 | 28.44 | 28.73 | 1,801 | +0.36(+1.27%) |
Dec 21, 2021 | 28.34 | 28.52 | 28.34 | 28.37 | 910 | +0.21(+0.75%) |
Dec 20, 2021 | 28.34 | 28.43 | 27.92 | 28.16 | 3,560 | -0.27(-0.93%) |
Dec 17, 2021 | 28.51 | 28.78 | 28.37 | 28.42 | 5,543 | -0.09(-0.30%) |
Dec 16, 2021 | 28.50 | 28.78 | 28.50 | 28.51 | 1,233 | -0.02(-0.08%) |
Dec 15, 2021 | 28.11 | 28.72 | 28.01 | 28.53 | 837 | +0.15(+0.52%) |
Dec 14, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 360 | -0.22(-0.77%) |
Dec 13, 2021 | 28.72 | 28.72 | 28.60 | 28.60 | 1,244 | -0.12(-0.40%) |
Dec 10, 2021 | 28.65 | 28.96 | 28.65 | 28.72 | 4,615 | -0.17(-0.59%) |
Dec 08, 2021 | 28.89 | 28.89 | 28.89 | 304 | +0.55(+1.95%) | |
Dec 06, 2021 | 28.34 | 28.34 | 28.34 | 87 | +0.36(+1.29%) | |
Dec 03, 2021 | 28.04 | 28.05 | 27.98 | 27.98 | 1,262 | +0.36(+1.31%) |
Dec 01, 2021 | 27.62 | 27.62 | 27.62 | 4 | -0.19(-0.69%) | |
Nov 30, 2021 | 27.65 | 27.81 | 27.65 | 27.81 | 692 | -0.20(-0.71%) |
Nov 29, 2021 | 28.14 | 28.80 | 28.00 | 28.00 | 3,797 | +0.31(+1.11%) |
Nov 26, 2021 | 28.11 | 28.11 | 27.70 | 27.70 | 2,644 | -1.22(-4.20%) |
Nov 24, 2021 | 28.91 | 28.91 | 28.91 | 28.91 | 429 | +0.14(+0.50%) |
Nov 23, 2021 | 29.05 | 29.07 | 28.77 | 28.77 | 1,097 | +0.14(+0.47%) |
Nov 19, 2021 | 28.63 | 28.63 | 28.63 | 88 | -0.08(-0.28%) | |
Nov 18, 2021 | 28.81 | 28.72 | 28.72 | 28.72 | 1,442 | -0.41(-1.42%) |
Nov 12, 2021 | 29.13 | 29.13 | 29.13 | 36 | +0.24(+0.84%) | |
Nov 11, 2021 | 28.89 | 28.89 | 28.89 | 28.89 | 154 | +0.36(+1.26%) |
Nov 10, 2021 | 28.74 | 28.74 | 28.53 | 28.53 | 374 | -0.48(-1.66%) |
Nov 09, 2021 | 29.21 | 29.21 | 28.92 | 29.01 | 2,724 | -0.08(-0.28%) |
Nov 08, 2021 | 28.81 | 29.09 | 28.81 | 29.09 | 954 | +0.18(+0.61%) |
Nov 05, 2021 | 28.85 | 28.94 | 28.72 | 28.91 | 8,560 | +0.08(+0.27%) |
Nov 04, 2021 | 28.86 | 28.86 | 28.72 | 28.84 | 882 | -0.27(-0.92%) |
Nov 03, 2021 | 29.01 | 29.11 | 29.00 | 29.11 | 1,330 | -0.07(-0.23%) |
Nov 02, 2021 | 29.05 | 29.17 | 29.05 | 29.17 | 14,973 | +0.01(+0.05%) |