Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.54 | 25.35 | 282,724 | +0.53(+2.12%) | ||
Jan 28, 2022 | 25.15 | 25.44 | 24.19 | 24.83 | 180,603 | -0.27(-1.09%) |
Jan 27, 2022 | 25.27 | 25.95 | 24.80 | 25.10 | 257,552 | -0.05(-0.18%) |
Jan 26, 2022 | 25.96 | 26.35 | 24.64 | 25.14 | 506,370 | +0.03(+0.11%) |
Jan 25, 2022 | 25.15 | 25.70 | 24.69 | 25.12 | 597,998 | -0.34(-1.32%) |
Jan 24, 2022 | 24.69 | 25.57 | 24.66 | 25.45 | 321,457 | +0.42(+1.67%) |
Jan 21, 2022 | 24.81 | 25.62 | 24.81 | 25.04 | 190,528 | -0.01(-0.04%) |
Jan 20, 2022 | 26.04 | 26.22 | 25.02 | 25.04 | 169,897 | -1.05(-4.01%) |
Jan 19, 2022 | 26.78 | 26.78 | 26.04 | 26.09 | 158,931 | -0.61(-2.30%) |
Jan 18, 2022 | 26.66 | 26.82 | 26.39 | 26.70 | 224,295 | +0.05(+0.20%) |
Jan 14, 2022 | 26.65 | 0 | +0.06(+0.24%) | |||
Jan 13, 2022 | 26.23 | 26.65 | 26.13 | 26.59 | 121,252 | +0.50(+1.90%) |
Jan 12, 2022 | 26.32 | 26.35 | 25.76 | 26.09 | 201,085 | -0.07(-0.28%) |
Jan 11, 2022 | 26.37 | 26.37 | 25.89 | 26.16 | 167,321 | -0.26(-0.99%) |
Jan 10, 2022 | 26.51 | 26.58 | 26.02 | 26.42 | 215,467 | -0.12(-0.44%) |
Jan 07, 2022 | 26.43 | 26.63 | 25.68 | 26.54 | 275,487 | +0.11(+0.41%) |
Jan 06, 2022 | 25.61 | 26.44 | 25.38 | 26.43 | 149,828 | +0.99(+3.90%) |
Jan 05, 2022 | 25.43 | 25.87 | 25.23 | 25.44 | 213,679 | +0.03(+0.11%) |
Jan 04, 2022 | 25.20 | 25.80 | 24.98 | 25.41 | 191,740 | +0.49(+1.95%) |
Jan 03, 2022 | 24.78 | 25.19 | 24.51 | 24.93 | 158,982 | +0.46(+1.88%) |
Dec 31, 2021 | 24.38 | 24.61 | 24.36 | 24.47 | 60,038 | +0.08(+0.33%) |
Dec 30, 2021 | 24.74 | 24.75 | 24.39 | 24.39 | 85,006 | -0.15(-0.62%) |
Dec 29, 2021 | 24.55 | 24.66 | 24.48 | 24.54 | 97,375 | +0.02(+0.07%) |
Dec 28, 2021 | 24.57 | 24.73 | 24.17 | 24.52 | 88,014 | -0.05(-0.18%) |
Dec 27, 2021 | 24.45 | 24.57 | 23.39 | 24.57 | 109,942 | +0.22(+0.89%) |
Dec 23, 2021 | 24.34 | 24.57 | 24.09 | 24.35 | 73,018 | +0.17(+0.71%) |
Dec 22, 2021 | 23.82 | 24.18 | 23.80 | 24.18 | 80,594 | +0.29(+1.21%) |
Dec 21, 2021 | 23.61 | 24.02 | 23.57 | 23.89 | 135,029 | +0.51(+2.20%) |
Dec 20, 2021 | 23.71 | 23.84 | 22.88 | 23.37 | 151,266 | -0.79(-3.28%) |
Dec 17, 2021 | 24.02 | 24.75 | 23.40 | 24.17 | 541,158 | +0.01(+0.04%) |
Dec 16, 2021 | 24.35 | 24.68 | 24.07 | 24.16 | 151,647 | +0.15(+0.64%) |
Dec 15, 2021 | 23.92 | 24.24 | 23.66 | 24.01 | 149,380 | +0.30(+1.26%) |
Dec 14, 2021 | 23.64 | 24.20 | 23.54 | 23.71 | 307,346 | +0.14(+0.61%) |
Dec 13, 2021 | 23.80 | 24.05 | 23.21 | 23.56 | 147,563 | -0.41(-1.69%) |
Dec 10, 2021 | 24.11 | 24.11 | 23.65 | 23.97 | 139,447 | +0.06(+0.26%) |
Dec 09, 2021 | 23.51 | 23.96 | 23.39 | 23.91 | 247,986 | +0.17(+0.72%) |
Dec 08, 2021 | 23.95 | 23.95 | 23.59 | 23.74 | 116,043 | -0.10(-0.42%) |
Dec 07, 2021 | 24.33 | 24.39 | 23.71 | 23.83 | 138,007 | -0.29(-1.20%) |
Dec 06, 2021 | 24.14 | 24.43 | 23.74 | 24.12 | 150,014 | +0.57(+2.41%) |
Dec 03, 2021 | 24.15 | 24.15 | 23.30 | 23.55 | 129,522 | -0.54(-2.25%) |
Dec 02, 2021 | 23.41 | 24.21 | 23.25 | 24.10 | 167,822 | +0.93(+4.01%) |
Dec 01, 2021 | 24.06 | 24.06 | 23.17 | 23.17 | 298,674 | -0.02(-0.08%) |
Nov 30, 2021 | 23.51 | 23.51 | 22.91 | 23.19 | 256,258 | -0.44(-1.87%) |
Nov 29, 2021 | 24.35 | 24.35 | 23.58 | 23.63 | 226,493 | -0.39(-1.62%) |
Nov 26, 2021 | 24.51 | 24.51 | 23.55 | 24.02 | 201,206 | -1.42(-5.57%) |
Nov 24, 2021 | 25.80 | 25.80 | 25.35 | 25.43 | 182,830 | -0.19(-0.74%) |
Nov 23, 2021 | 25.45 | 25.70 | 25.45 | 25.62 | 205,709 | +0.35(+1.39%) |
Nov 22, 2021 | 25.08 | 25.68 | 25.08 | 25.27 | 437,425 | +0.42(+1.67%) |
Nov 19, 2021 | 24.62 | 24.99 | 24.62 | 24.85 | 260,383 | -0.03(-0.11%) |
Nov 18, 2021 | 24.84 | 24.92 | 24.79 | 24.88 | 208,128 | +0.05(+0.22%) |
Nov 17, 2021 | 24.73 | 24.89 | 24.29 | 24.83 | 348,801 | -0.01(-0.04%) |
Nov 16, 2021 | 24.71 | 24.93 | 24.54 | 24.84 | 216,582 | +0.13(+0.51%) |
Nov 15, 2021 | 24.94 | 25.19 | 24.56 | 24.71 | 195,759 | -0.14(-0.58%) |
Nov 12, 2021 | 25.00 | 25.03 | 24.48 | 24.85 | 158,474 | -0.12(-0.47%) |
Nov 11, 2021 | 24.66 | 25.00 | 24.48 | 24.97 | 152,082 | +0.42(+1.73%) |
Nov 10, 2021 | 24.30 | 24.55 | 186,052 | +0.28(+1.15%) | ||
Nov 09, 2021 | 24.16 | 24.42 | 24.07 | 24.27 | 119,751 | -0.14(-0.55%) |
Nov 08, 2021 | 24.33 | 24.74 | 24.29 | 24.40 | 127,235 | -0.06(-0.26%) |
Nov 05, 2021 | 24.47 | 25.02 | 24.24 | 24.47 | 261,427 | +0.32(+1.31%) |
Nov 04, 2021 | 24.41 | 24.74 | 23.77 | 24.15 | 161,171 | -0.45(-1.83%) |
Nov 03, 2021 | 23.48 | 24.77 | 23.48 | 24.60 | 222,663 | +0.98(+4.16%) |
Nov 02, 2021 | 23.53 | 23.81 | 23.49 | 23.62 | 168,888 | -0.09(-0.38%) |