Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.97 | 24.07 | 23.97 | 24.07 | 1,597 | +0.00(+0.00%) |
Jan 28, 2022 | 24.02 | 24.07 | 24.02 | 24.07 | 2,755 | +0.03(+0.12%) |
Jan 27, 2022 | 24.07 | 24.07 | 24.00 | 24.04 | 6,947 | +0.05(+0.21%) |
Jan 26, 2022 | 24.33 | 24.33 | 23.99 | 23.99 | 1,885 | -0.20(-0.83%) |
Jan 25, 2022 | 24.20 | 24.21 | 24.18 | 24.19 | 1,561 | -0.07(-0.29%) |
Jan 24, 2022 | 24.35 | 24.36 | 24.26 | 24.26 | 29,035 | -0.09(-0.37%) |
Jan 21, 2022 | 24.30 | 24.36 | 24.30 | 24.35 | 2,782 | +0.16(+0.66%) |
Jan 20, 2022 | 24.25 | 24.27 | 24.19 | 24.19 | 3,894 | -0.03(-0.12%) |
Jan 19, 2022 | 24.26 | 24.31 | 24.22 | 24.22 | 5,330 | +0.05(+0.21%) |
Jan 18, 2022 | 24.29 | 24.29 | 24.17 | 24.17 | 1,812 | -0.36(-1.47%) |
Jan 17, 2022 | 24.55 | 24.55 | 24.49 | 24.53 | 3,135 | +0.11(+0.45%) |
Jan 14, 2022 | 24.54 | 24.54 | 24.40 | 24.42 | 4,210 | -0.18(-0.73%) |
Jan 13, 2022 | 24.56 | 24.60 | 24.52 | 24.60 | 5,137 | +0.04(+0.16%) |
Jan 12, 2022 | 24.59 | 24.63 | 24.56 | 24.56 | 1,155 | +0.02(+0.08%) |
Jan 11, 2022 | 24.50 | 24.54 | 24.50 | 24.54 | 202,164 | +0.06(+0.25%) |
Jan 10, 2022 | 24.45 | 24.49 | 24.43 | 24.48 | 2,743 | -0.04(-0.16%) |
Jan 07, 2022 | 24.55 | 24.55 | 24.52 | 24.52 | 251 | -0.07(-0.28%) |
Jan 06, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 413 | -0.06(-0.24%) |
Jan 05, 2022 | 24.83 | 24.83 | 24.65 | 24.65 | 4,329 | -0.12(-0.48%) |
Jan 04, 2022 | 24.85 | 24.85 | 24.68 | 24.77 | 9,410 | -0.33(-1.31%) |
Dec 31, 2021 | 25.10 | 25.10 | 25.10 | 0 | +0.06(+0.24%) | |
Dec 30, 2021 | 25.01 | 25.04 | 25.00 | 25.04 | 710 | +0.01(+0.04%) |
Dec 29, 2021 | 25.12 | 25.12 | 24.99 | 25.03 | 9,829 | -0.08(-0.32%) |
Dec 23, 2021 | 25.11 | 25.11 | 25.11 | 0 | -0.03(-0.12%) | |
Dec 22, 2021 | 25.09 | 25.14 | 25.09 | 25.14 | 2,600 | +0.08(+0.32%) |
Dec 21, 2021 | 24.92 | 25.06 | 24.92 | 25.06 | 9,985 | +0.02(+0.08%) |
Dec 20, 2021 | 25.15 | 25.15 | 25.04 | 25.04 | 1,124 | -0.08(-0.32%) |
Dec 16, 2021 | 25.12 | 25.12 | 25.12 | 0 | +0.12(+0.48%) | |
Dec 15, 2021 | 25.03 | 25.05 | 25.00 | 25.00 | 1,000 | -0.10(-0.40%) |
Dec 14, 2021 | 25.13 | 25.15 | 25.08 | 25.10 | 3,784 | -0.13(-0.52%) |
Dec 13, 2021 | 25.20 | 25.23 | 25.19 | 25.23 | 2,827 | +0.15(+0.60%) |
Dec 10, 2021 | 25.14 | 25.18 | 25.08 | 25.08 | 3,005 | +0.01(+0.04%) |
Dec 09, 2021 | 25.12 | 25.12 | 25.05 | 25.07 | 27,195 | -0.03(-0.12%) |
Dec 08, 2021 | 25.06 | 25.10 | 25.06 | 25.10 | 1,850 | -0.14(-0.55%) |
Dec 07, 2021 | 25.23 | 25.24 | 25.23 | 25.24 | 10,900 | +0.00(+0.00%) |
Dec 06, 2021 | 25.37 | 25.37 | 25.24 | 25.24 | 2,586 | -0.10(-0.39%) |
Dec 03, 2021 | 25.19 | 25.34 | 25.19 | 25.34 | 704 | +0.22(+0.88%) |
Dec 02, 2021 | 25.07 | 25.12 | 25.07 | 25.12 | 1,901 | +0.02(+0.08%) |
Dec 01, 2021 | 25.02 | 25.10 | 25.02 | 25.10 | 2,200 | -0.01(-0.04%) |
Nov 30, 2021 | 25.12 | 25.12 | 25.09 | 25.11 | 2,190 | +0.08(+0.32%) |
Nov 29, 2021 | 24.81 | 25.03 | 24.81 | 25.03 | 761 | +0.16(+0.64%) |
Nov 26, 2021 | 24.87 | 25.01 | 24.87 | 24.87 | 3,756 | +0.09(+0.36%) |
Nov 24, 2021 | 24.78 | 24.78 | 24.78 | 66 | +0.04(+0.16%) | |
Nov 23, 2021 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | -0.19(-0.76%) |
Nov 22, 2021 | 25.04 | 25.06 | 24.93 | 24.93 | 3,307 | -0.22(-0.87%) |
Nov 19, 2021 | 25.09 | 25.16 | 25.09 | 25.15 | 3,407 | +0.11(+0.44%) |
Nov 18, 2021 | 24.99 | 25.04 | 25.03 | 25.04 | 5,217 | +0.06(+0.24%) |
Nov 17, 2021 | 24.88 | 25.00 | 24.88 | 24.98 | 1,500 | -0.01(-0.04%) |
Nov 16, 2021 | 24.98 | 24.99 | 24.98 | 24.99 | 1,104 | +0.05(+0.20%) |
Nov 15, 2021 | 25.10 | 25.10 | 24.94 | 24.94 | 1,245 | -0.17(-0.68%) |
Nov 12, 2021 | 25.11 | 25.11 | 25.11 | 25.11 | 310 | -0.05(-0.20%) |
Nov 11, 2021 | 25.20 | 25.20 | 25.15 | 25.16 | 950 | -0.07(-0.28%) |
Nov 10, 2021 | 25.42 | 25.23 | 6,202 | -0.25(-0.98%) | ||
Nov 09, 2021 | 25.53 | 25.53 | 25.48 | 25.48 | 1,755 | +0.05(+0.20%) |
Nov 08, 2021 | 25.43 | 25.43 | 25.40 | 25.43 | 1,450 | -0.06(-0.24%) |
Nov 05, 2021 | 25.36 | 25.49 | 25.36 | 25.49 | 800 | +0.20(+0.79%) |
Nov 04, 2021 | 25.26 | 25.31 | 25.26 | 25.29 | 1,001 | +0.13(+0.52%) |
Nov 03, 2021 | 25.24 | 25.25 | 25.16 | 25.16 | 8,684 | -0.05(-0.20%) |
Nov 02, 2021 | 25.15 | 25.23 | 25.15 | 25.21 | 12,300 | +0.11(+0.44%) |