Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.45 | 24.65 | 24.44 | 24.65 | 2,706 | +0.05(+0.20%) |
Jan 28, 2022 | 24.18 | 24.60 | 24.12 | 24.60 | 3,660 | +0.42(+1.73%) |
Jan 27, 2022 | 24.82 | 24.82 | 24.12 | 24.18 | 1,043 | -0.32(-1.32%) |
Jan 26, 2022 | 24.94 | 25.18 | 24.51 | 24.51 | 3,591 | -0.15(-0.63%) |
Jan 25, 2022 | 24.39 | 24.81 | 24.39 | 24.66 | 2,469 | -0.10(-0.40%) |
Jan 24, 2022 | 23.81 | 24.77 | 23.49 | 24.76 | 4,987 | +0.86(+3.60%) |
Jan 21, 2022 | 24.31 | 24.31 | 23.88 | 23.90 | 4,415 | -0.38(-1.56%) |
Jan 20, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 171 | -0.67(-2.69%) |
Jan 19, 2022 | 25.24 | 25.24 | 24.92 | 24.95 | 3,736 | -0.10(-0.41%) |
Jan 18, 2022 | 25.10 | 25.15 | 25.05 | 25.05 | 974 | -0.64(-2.48%) |
Jan 14, 2022 | 25.69 | 0 | +0.07(+0.27%) | |||
Jan 13, 2022 | 25.81 | 25.97 | 25.62 | 25.62 | 2,406 | -0.21(-0.81%) |
Jan 12, 2022 | 26.02 | 26.04 | 25.64 | 25.83 | 1,929 | +0.13(+0.51%) |
Jan 11, 2022 | 25.64 | 25.70 | 25.64 | 25.70 | 236 | +0.27(+1.06%) |
Jan 10, 2022 | 25.36 | 25.44 | 25.00 | 25.43 | 3,138 | -0.15(-0.59%) |
Jan 07, 2022 | 25.73 | 25.76 | 25.57 | 25.58 | 3,062 | -0.18(-0.70%) |
Jan 06, 2022 | 25.17 | 25.76 | 25.17 | 25.76 | 1,523 | +0.51(+2.01%) |
Jan 05, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 265 | -0.55(-2.12%) |
Jan 04, 2022 | 25.93 | 25.94 | 25.80 | 25.80 | 1,782 | +0.26(+1.00%) |
Jan 03, 2022 | 25.59 | 25.59 | 25.52 | 25.54 | 1,724 | +0.19(+0.76%) |
Dec 31, 2021 | 25.21 | 25.35 | 25.21 | 25.35 | 878 | +0.09(+0.35%) |
Dec 30, 2021 | 25.46 | 25.46 | 25.26 | 25.26 | 484 | -0.11(-0.42%) |
Dec 29, 2021 | 25.40 | 25.40 | 25.37 | 25.37 | 445 | +0.10(+0.39%) |
Dec 28, 2021 | 25.46 | 25.46 | 25.27 | 25.27 | 1,093 | -0.37(-1.45%) |
Dec 27, 2021 | 25.64 | 25.64 | 25.64 | 25.64 | 297 | +0.53(+2.11%) |
Dec 23, 2021 | 26.56 | 26.56 | 25.00 | 25.11 | 4,688 | +0.15(+0.58%) |
Dec 22, 2021 | 25.04 | 25.04 | 24.96 | 24.96 | 428 | -0.10(-0.38%) |
Dec 21, 2021 | 24.87 | 25.06 | 24.87 | 25.06 | 1,332 | +0.97(+4.03%) |
Dec 20, 2021 | 24.10 | 24.10 | 23.85 | 24.09 | 1,659 | -0.50(-2.05%) |
Dec 17, 2021 | 24.57 | 24.63 | 24.57 | 24.59 | 452 | -0.06(-0.24%) |
Dec 16, 2021 | 25.31 | 25.31 | 24.59 | 24.65 | 3,165 | -0.40(-1.58%) |
Dec 15, 2021 | 24.73 | 25.05 | 24.73 | 25.05 | 658 | +0.24(+0.96%) |
Dec 14, 2021 | 25.02 | 25.06 | 24.78 | 24.81 | 1,136 | +0.11(+0.45%) |
Dec 13, 2021 | 24.77 | 24.86 | 24.70 | 24.70 | 1,726 | -0.90(-3.52%) |
Dec 10, 2021 | 25.42 | 25.60 | 25.32 | 25.60 | 1,298 | +0.14(+0.55%) |
Dec 09, 2021 | 25.68 | 25.69 | 25.46 | 25.46 | 1,617 | -0.34(-1.32%) |
Dec 08, 2021 | 26.06 | 26.06 | 25.77 | 25.80 | 5,380 | -0.05(-0.19%) |
Dec 07, 2021 | 25.99 | 26.07 | 25.79 | 25.85 | 2,496 | +0.52(+2.05%) |
Dec 06, 2021 | 26.86 | 26.86 | 25.09 | 25.33 | 3,411 | +0.52(+2.10%) |
Dec 03, 2021 | 25.16 | 25.16 | 24.70 | 24.81 | 3,356 | -0.67(-2.62%) |
Dec 02, 2021 | 25.17 | 25.52 | 25.14 | 25.48 | 1,521 | +0.67(+2.69%) |
Dec 01, 2021 | 26.20 | 27.38 | 24.81 | 24.81 | 10,939 | -0.55(-2.17%) |
Nov 30, 2021 | 25.33 | 25.36 | 25.03 | 25.36 | 3,075 | -0.81(-3.11%) |
Nov 29, 2021 | 26.34 | 26.39 | 26.17 | 26.17 | 3,275 | +0.29(+1.11%) |
Nov 26, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 150 | -1.12(-4.13%) |
Nov 24, 2021 | 26.97 | 27.00 | 26.90 | 27.00 | 4,484 | -0.14(-0.51%) |
Nov 23, 2021 | 27.05 | 27.14 | 26.83 | 27.14 | 6,295 | +0.28(+1.04%) |
Nov 22, 2021 | 26.86 | 26.86 | 26.86 | 26.86 | 95 | +0.39(+1.47%) |
Nov 19, 2021 | 26.69 | 26.69 | 26.47 | 26.47 | 1,217 | -0.43(-1.59%) |
Nov 18, 2021 | 26.94 | 26.95 | 26.90 | 26.90 | 588 | +0.24(+0.90%) |
Nov 17, 2021 | 26.68 | 26.73 | 26.65 | 26.66 | 10,831 | -0.54(-1.98%) |
Nov 16, 2021 | 27.19 | 27.20 | 27.18 | 27.20 | 988 | +0.06(+0.21%) |
Nov 15, 2021 | 27.23 | 27.29 | 27.14 | 27.14 | 838 | -0.18(-0.65%) |
Nov 12, 2021 | 27.20 | 27.32 | 27.20 | 27.32 | 1,989 | +0.03(+0.10%) |
Nov 11, 2021 | 27.20 | 27.36 | 27.20 | 27.29 | 1,347 | +0.65(+2.43%) |
Nov 10, 2021 | 27.18 | 26.64 | 26.64 | 1,394 | -0.55(-2.01%) | |
Nov 09, 2021 | 27.45 | 27.45 | 27.09 | 27.19 | 991 | +0.04(+0.15%) |
Nov 08, 2021 | 27.14 | 27.16 | 27.14 | 27.15 | 460 | +0.22(+0.80%) |
Nov 05, 2021 | 26.89 | 26.95 | 26.80 | 26.93 | 2,689 | +0.40(+1.51%) |
Nov 04, 2021 | 26.89 | 26.89 | 26.53 | 26.53 | 621 | -0.19(-0.70%) |
Nov 03, 2021 | 25.98 | 26.72 | 25.98 | 26.72 | 16,993 | +1.01(+3.92%) |
Nov 02, 2021 | 25.66 | 25.71 | 25.66 | 25.71 | 626 | -0.08(-0.30%) |