Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 2,028 | -0.02(-0.07%) |
Jan 27, 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 2,060 | -0.19(-0.71%) |
Jan 26, 2022 | 27.90 | 27.90 | 27.20 | 27.20 | 113,926 | -0.36(-1.30%) |
Jan 25, 2022 | 27.24 | 27.91 | 27.16 | 27.56 | 1,635 | -0.22(-0.80%) |
Jan 24, 2022 | 27.02 | 27.78 | 26.94 | 27.78 | 2,020 | +0.29(+1.05%) |
Jan 21, 2022 | 27.64 | 27.84 | 27.49 | 27.49 | 1,059 | -1.08(-3.78%) |
Jan 19, 2022 | 28.57 | 125 | -0.01(-0.03%) | |||
Jan 18, 2022 | 28.71 | 28.80 | 28.56 | 28.58 | 4,239 | -0.47(-1.62%) |
Jan 14, 2022 | 29.05 | 0 | -0.18(-0.62%) | |||
Jan 13, 2022 | 29.46 | 29.46 | 29.15 | 29.23 | 12,060 | +0.02(+0.09%) |
Jan 12, 2022 | 29.38 | 29.38 | 29.19 | 29.21 | 1,848 | +0.04(+0.15%) |
Jan 11, 2022 | 29.27 | 29.27 | 29.10 | 29.17 | 1,450 | +0.26(+0.88%) |
Jan 10, 2022 | 28.89 | 28.99 | 28.61 | 28.91 | 88,998 | -0.36(-1.23%) |
Jan 07, 2022 | 29.36 | 29.38 | 29.22 | 29.27 | 6,342 | -0.16(-0.55%) |
Jan 06, 2022 | 29.24 | 29.44 | 29.20 | 29.43 | 12,013 | -0.31(-1.04%) |
Jan 05, 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 332 | -0.02(-0.06%) |
Jan 04, 2022 | 29.77 | 29.81 | 29.76 | 29.76 | 2,151 | +0.32(+1.08%) |
Jan 03, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 348 | +0.14(+0.49%) |
Dec 31, 2021 | 29.43 | 29.43 | 29.30 | 29.30 | 644 | -0.00(-0.01%) |
Dec 30, 2021 | 29.41 | 29.41 | 29.30 | 29.30 | 304 | -0.04(-0.15%) |
Dec 29, 2021 | 29.35 | 29.35 | 29.34 | 29.34 | 865 | +0.06(+0.21%) |
Dec 28, 2021 | 29.30 | 29.30 | 29.18 | 29.28 | 4,447 | +0.14(+0.48%) |
Dec 27, 2021 | 28.78 | 29.14 | 28.78 | 29.14 | 1,153 | +0.46(+1.61%) |
Dec 23, 2021 | 28.75 | 28.75 | 28.68 | 28.68 | 1,617 | +0.21(+0.73%) |
Dec 22, 2021 | 28.33 | 28.47 | 28.22 | 28.47 | 2,077 | +0.23(+0.82%) |
Dec 21, 2021 | 28.00 | 28.28 | 28.00 | 28.24 | 3,642 | +0.86(+3.16%) |
Dec 20, 2021 | 28.09 | 28.09 | 27.37 | 27.37 | 1,244 | -0.77(-2.72%) |
Dec 17, 2021 | 28.20 | 28.21 | 28.14 | 28.14 | 527 | -0.10(-0.35%) |
Dec 16, 2021 | 28.66 | 28.72 | 28.24 | 28.24 | 1,690 | -0.20(-0.71%) |
Dec 15, 2021 | 28.79 | 28.79 | 28.09 | 28.44 | 1,590 | +0.34(+1.20%) |
Dec 14, 2021 | 28.18 | 28.18 | 28.06 | 28.10 | 750 | -0.16(-0.58%) |
Dec 13, 2021 | 28.48 | 28.48 | 28.18 | 28.27 | 5,193 | -0.18(-0.64%) |
Dec 10, 2021 | 28.45 | 28.45 | 28.45 | 28.45 | 239 | -0.04(-0.13%) |
Dec 09, 2021 | 28.76 | 28.76 | 28.49 | 28.49 | 5,795 | -0.37(-1.27%) |
Dec 08, 2021 | 28.70 | 28.91 | 28.69 | 28.85 | 1,366 | +0.14(+0.50%) |
Dec 07, 2021 | 28.45 | 28.88 | 28.45 | 28.71 | 3,238 | +0.40(+1.43%) |
Dec 06, 2021 | 27.79 | 28.31 | 27.79 | 28.31 | 896 | +0.49(+1.75%) |
Dec 03, 2021 | 27.91 | 27.91 | 27.67 | 27.82 | 724 | -0.16(-0.57%) |
Dec 02, 2021 | 27.70 | 28.11 | 27.70 | 27.98 | 1,303 | +0.43(+1.56%) |
Nov 30, 2021 | 27.55 | 27.55 | 27.55 | 121 | -0.79(-2.79%) | |
Nov 29, 2021 | 28.29 | 28.41 | 28.29 | 28.34 | 1,128 | -0.04(-0.13%) |
Nov 26, 2021 | 28.36 | 28.38 | 28.36 | 28.38 | 131 | -0.79(-2.72%) |
Nov 24, 2021 | 28.86 | 29.21 | 28.86 | 29.17 | 1,810 | -0.13(-0.45%) |
Nov 23, 2021 | 29.12 | 29.30 | 29.12 | 29.30 | 418 | +0.05(+0.19%) |
Nov 22, 2021 | 29.44 | 29.44 | 29.25 | 29.25 | 853 | +0.14(+0.49%) |
Nov 19, 2021 | 29.15 | 29.22 | 29.10 | 29.10 | 1,826 | -0.35(-1.18%) |
Nov 17, 2021 | 29.45 | 29.45 | 29.45 | 6 | -0.17(-0.56%) | |
Nov 16, 2021 | 29.63 | 29.63 | 29.60 | 29.62 | 575 | +0.00(+0.01%) |
Nov 15, 2021 | 29.48 | 29.74 | 29.48 | 29.61 | 3,096 | +0.01(+0.04%) |
Nov 12, 2021 | 29.55 | 29.64 | 29.52 | 29.60 | 1,552 | +0.11(+0.39%) |
Nov 11, 2021 | 29.68 | 29.68 | 29.49 | 29.49 | 352 | +0.12(+0.40%) |
Nov 10, 2021 | 29.49 | 29.37 | 29.37 | 0 | -0.23(-0.78%) | |
Nov 09, 2021 | 29.59 | 29.60 | 29.59 | 29.60 | 899 | +0.01(+0.05%) |
Nov 08, 2021 | 29.66 | 29.66 | 29.59 | 29.59 | 395 | +0.07(+0.25%) |
Nov 05, 2021 | 29.52 | 29.52 | 29.52 | 29.52 | 260 | +0.35(+1.19%) |
Nov 04, 2021 | 29.35 | 29.35 | 29.17 | 29.17 | 268 | +0.14(+0.50%) |
Nov 03, 2021 | 28.94 | 29.03 | 28.94 | 29.03 | 918 | +0.13(+0.46%) |
Nov 02, 2021 | 29.12 | 29.12 | 28.87 | 28.89 | 2,692 | -0.09(-0.33%) |