Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.89 | 26.28 | 26.22 | 13,435 | +0.41(+1.58%) | |
Jan 28, 2022 | 25.63 | 25.94 | 25.59 | 25.81 | 31,520 | +0.07(+0.26%) |
Jan 27, 2022 | 25.93 | 26.04 | 25.74 | 25.74 | 65,779 | -0.08(-0.29%) |
Jan 26, 2022 | 26.14 | 26.20 | 25.82 | 25.82 | 36,361 | +0.04(+0.15%) |
Jan 25, 2022 | 25.72 | 25.91 | 25.63 | 25.78 | 46,425 | -0.05(-0.18%) |
Jan 24, 2022 | 25.80 | 25.94 | 25.37 | 25.83 | 49,923 | -0.17(-0.66%) |
Jan 21, 2022 | 26.22 | 26.22 | 25.99 | 26.00 | 10,804 | -0.04(-0.15%) |
Jan 20, 2022 | 26.29 | 26.42 | 26.02 | 26.04 | 31,272 | -0.33(-1.24%) |
Jan 19, 2022 | 26.44 | 26.51 | 26.33 | 26.37 | 122,551 | -0.02(-0.09%) |
Jan 18, 2022 | 26.26 | 26.39 | 26.23 | 26.39 | 14,909 | -0.24(-0.89%) |
Jan 14, 2022 | 26.63 | 0 | -0.07(-0.25%) | |||
Jan 13, 2022 | 26.95 | 26.95 | 26.68 | 26.69 | 164,176 | -0.14(-0.53%) |
Jan 12, 2022 | 26.67 | 26.88 | 26.66 | 26.84 | 45,490 | +0.19(+0.71%) |
Jan 11, 2022 | 26.47 | 26.65 | 26.38 | 26.65 | 72,819 | +0.07(+0.25%) |
Jan 10, 2022 | 26.41 | 26.58 | 26.32 | 26.58 | 51,306 | -0.09(-0.34%) |
Jan 07, 2022 | 26.58 | 26.73 | 26.53 | 26.67 | 29,229 | -0.06(-0.23%) |
Jan 06, 2022 | 26.69 | 26.83 | 26.67 | 26.73 | 32,953 | -0.01(-0.04%) |
Jan 05, 2022 | 27.16 | 27.29 | 26.71 | 26.74 | 794,283 | -0.40(-1.47%) |
Jan 04, 2022 | 27.14 | 27.18 | 27.03 | 27.14 | 14,137 | +0.06(+0.21%) |
Jan 03, 2022 | 27.06 | 27.14 | 27.01 | 27.08 | 21,656 | -0.02(-0.07%) |
Dec 31, 2021 | 26.96 | 27.14 | 26.96 | 27.10 | 15,048 | +0.03(+0.11%) |
Dec 30, 2021 | 27.01 | 27.18 | 27.01 | 27.07 | 15,331 | +0.07(+0.25%) |
Dec 29, 2021 | 26.89 | 27.01 | 26.89 | 27.01 | 15,567 | +0.10(+0.39%) |
Dec 28, 2021 | 26.86 | 26.94 | 26.78 | 26.90 | 17,785 | +0.10(+0.35%) |
Dec 27, 2021 | 26.56 | 26.81 | 26.56 | 26.81 | 21,558 | +0.28(+1.04%) |
Dec 23, 2021 | 26.40 | 26.55 | 26.36 | 26.53 | 23,872 | +0.10(+0.36%) |
Dec 22, 2021 | 26.31 | 26.46 | 26.23 | 26.44 | 55,478 | +0.15(+0.58%) |
Dec 21, 2021 | 26.27 | 26.40 | 26.21 | 26.28 | 87,940 | +0.14(+0.55%) |
Dec 20, 2021 | 26.21 | 26.24 | 26.06 | 26.14 | 30,033 | -0.34(-1.29%) |
Dec 17, 2021 | 26.46 | 26.61 | 26.41 | 26.48 | 16,281 | +0.03(+0.11%) |
Dec 16, 2021 | 26.58 | 26.58 | 26.34 | 26.46 | 15,572 | -0.05(-0.18%) |
Dec 15, 2021 | 26.38 | 26.55 | 26.28 | 26.50 | 30,237 | +0.12(+0.47%) |
Dec 14, 2021 | 26.48 | 26.55 | 26.25 | 26.38 | 34,063 | -0.14(-0.54%) |
Dec 13, 2021 | 26.63 | 26.63 | 26.43 | 26.52 | 22,333 | -0.26(-0.98%) |
Dec 10, 2021 | 26.84 | 26.84 | 26.74 | 26.78 | 16,901 | +0.06(+0.21%) |
Dec 09, 2021 | 26.86 | 26.86 | 26.73 | 26.73 | 11,035 | -0.07(-0.25%) |
Dec 08, 2021 | 26.80 | 26.87 | 26.75 | 26.79 | 27,169 | -0.06(-0.21%) |
Dec 07, 2021 | 26.82 | 26.92 | 26.79 | 26.85 | 333,254 | +0.25(+0.92%) |
Dec 06, 2021 | 26.51 | 26.70 | 26.35 | 26.60 | 11,226 | +0.11(+0.43%) |
Dec 03, 2021 | 26.52 | 26.52 | 26.29 | 26.49 | 31,058 | +0.12(+0.47%) |
Dec 02, 2021 | 26.26 | 26.52 | 26.26 | 26.37 | 15,255 | +0.28(+1.09%) |
Dec 01, 2021 | 26.61 | 26.61 | 26.08 | 26.08 | 85,015 | -0.32(-1.22%) |
Nov 30, 2021 | 26.57 | 26.57 | 26.20 | 26.41 | 74,990 | -0.21(-0.80%) |
Nov 29, 2021 | 26.77 | 26.77 | 26.52 | 26.62 | 211,099 | -0.08(-0.30%) |
Nov 26, 2021 | 26.86 | 27.00 | 26.70 | 26.70 | 12,799 | -0.52(-1.91%) |
Nov 24, 2021 | 27.02 | 27.24 | 27.02 | 27.22 | 27,871 | +0.15(+0.56%) |
Nov 23, 2021 | 27.09 | 27.18 | 26.95 | 27.07 | 32,792 | -0.10(-0.38%) |
Nov 22, 2021 | 27.29 | 27.37 | 27.14 | 27.17 | 8,579 | -0.20(-0.73%) |
Nov 19, 2021 | 27.41 | 27.43 | 27.31 | 27.37 | 69,695 | -0.08(-0.28%) |
Nov 18, 2021 | 27.40 | 27.45 | 27.41 | 27.45 | 20,147 | +0.17(+0.61%) |
Nov 17, 2021 | 27.36 | 27.36 | 27.17 | 27.28 | 7,132 | -0.12(-0.43%) |
Nov 16, 2021 | 27.45 | 27.55 | 27.37 | 27.40 | 56,328 | -0.01(-0.03%) |
Nov 15, 2021 | 27.47 | 27.62 | 27.38 | 27.41 | 44,534 | -0.12(-0.45%) |
Nov 12, 2021 | 27.49 | 27.57 | 27.47 | 27.53 | 33,287 | +0.12(+0.45%) |
Nov 11, 2021 | 27.45 | 27.52 | 27.36 | 27.41 | 27,806 | -0.03(-0.10%) |
Nov 10, 2021 | 27.67 | 27.44 | 30,129 | -0.43(-1.53%) | ||
Nov 09, 2021 | 27.84 | 27.92 | 27.74 | 27.86 | 29,578 | -0.08(-0.29%) |
Nov 08, 2021 | 27.93 | 27.99 | 27.84 | 27.94 | 236,936 | +0.04(+0.15%) |
Nov 05, 2021 | 27.90 | 27.98 | 27.79 | 27.90 | 23,742 | +0.07(+0.24%) |
Nov 04, 2021 | 27.79 | 27.86 | 27.68 | 27.83 | 16,481 | +0.15(+0.55%) |
Nov 03, 2021 | 27.52 | 27.71 | 27.31 | 27.68 | 40,978 | +0.30(+1.10%) |
Nov 02, 2021 | 27.49 | 27.56 | 27.36 | 27.38 | 56,434 | -0.20(-0.72%) |