Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.70 | 24.00 | 23.98 | 167,950 | +0.28(+1.18%) | |
Jan 28, 2022 | 23.63 | 23.72 | 23.47 | 23.70 | 392,816 | -0.39(-1.63%) |
Jan 27, 2022 | 24.25 | 24.25 | 24.08 | 24.09 | 299,400 | -0.43(-1.77%) |
Jan 26, 2022 | 24.74 | 24.80 | 24.45 | 24.53 | 230,650 | +0.13(+0.54%) |
Jan 25, 2022 | 24.38 | 24.52 | 24.29 | 24.39 | 187,159 | -0.40(-1.63%) |
Jan 24, 2022 | 24.85 | 24.89 | 24.54 | 24.80 | 383,327 | +0.08(+0.31%) |
Jan 21, 2022 | 24.89 | 24.92 | 24.72 | 24.72 | 310,104 | -0.37(-1.49%) |
Jan 20, 2022 | 25.12 | 25.23 | 25.07 | 25.10 | 287,821 | +0.41(+1.66%) |
Jan 19, 2022 | 24.80 | 24.85 | 24.68 | 24.69 | 154,421 | -0.13(-0.53%) |
Jan 18, 2022 | 24.76 | 24.89 | 24.75 | 24.82 | 322,796 | +0.42(+1.73%) |
Jan 14, 2022 | 24.39 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 24.73 | 24.73 | 24.41 | 24.42 | 392,747 | -0.72(-2.88%) |
Jan 12, 2022 | 24.97 | 25.14 | 24.94 | 25.14 | 474,166 | +0.56(+2.27%) |
Jan 11, 2022 | 24.45 | 24.59 | 24.43 | 24.58 | 608,553 | -0.07(-0.27%) |
Jan 10, 2022 | 24.70 | 24.70 | 24.57 | 24.65 | 262,425 | -0.10(-0.41%) |
Jan 07, 2022 | 24.64 | 24.75 | 24.58 | 24.75 | 2,031,129 | +0.07(+0.29%) |
Jan 06, 2022 | 24.69 | 24.82 | 24.67 | 24.68 | 246,594 | -0.25(-1.00%) |
Jan 05, 2022 | 25.31 | 25.34 | 24.92 | 24.93 | 1,251,268 | -0.53(-2.10%) |
Jan 04, 2022 | 25.56 | 25.61 | 25.42 | 25.46 | 199,651 | -0.26(-1.02%) |
Jan 03, 2022 | 25.77 | 25.79 | 25.68 | 25.72 | 319,260 | -0.06(-0.23%) |
Dec 31, 2021 | 25.78 | 25.89 | 25.74 | 25.78 | 363,286 | +0.09(+0.35%) |
Dec 30, 2021 | 25.55 | 25.77 | 25.55 | 25.70 | 772,824 | +0.26(+1.00%) |
Dec 29, 2021 | 25.46 | 25.48 | 25.30 | 25.44 | 542,165 | -0.43(-1.66%) |
Dec 28, 2021 | 25.85 | 25.92 | 25.81 | 25.87 | 1,942,581 | +0.07(+0.27%) |
Dec 27, 2021 | 25.70 | 25.86 | 25.69 | 25.80 | 1,699,438 | -0.04(-0.15%) |
Dec 23, 2021 | 25.77 | 25.91 | 25.77 | 25.84 | 419,314 | +0.10(+0.40%) |
Dec 22, 2021 | 25.61 | 25.76 | 25.61 | 25.73 | 407,885 | +0.08(+0.32%) |
Dec 21, 2021 | 25.48 | 25.66 | 25.48 | 25.65 | 533,098 | +0.21(+0.81%) |
Dec 20, 2021 | 25.37 | 25.46 | 25.35 | 25.44 | 212,488 | -0.27(-1.06%) |
Dec 17, 2021 | 25.66 | 25.76 | 25.58 | 25.72 | 195,957 | -0.40(-1.54%) |
Dec 16, 2021 | 26.17 | 26.28 | 26.07 | 26.12 | 152,576 | +0.11(+0.42%) |
Dec 15, 2021 | 25.98 | 26.03 | 25.90 | 26.01 | 235,666 | -0.19(-0.73%) |
Dec 14, 2021 | 26.09 | 26.23 | 26.04 | 26.20 | 200,079 | -0.14(-0.52%) |
Dec 13, 2021 | 26.38 | 26.41 | 26.22 | 26.34 | 197,808 | +0.01(+0.02%) |
Dec 10, 2021 | 26.34 | 26.34 | 26.26 | 26.33 | 219,179 | -0.01(-0.02%) |
Dec 09, 2021 | 26.31 | 26.36 | 26.26 | 26.34 | 165,304 | +0.14(+0.54%) |
Dec 08, 2021 | 26.19 | 26.33 | 26.17 | 26.20 | 433,872 | +0.51(+1.99%) |
Dec 07, 2021 | 25.64 | 25.71 | 25.60 | 25.68 | 227,071 | -0.08(-0.30%) |
Dec 06, 2021 | 25.54 | 25.76 | 25.54 | 25.76 | 166,367 | +0.21(+0.83%) |
Dec 03, 2021 | 25.66 | 25.73 | 25.48 | 25.55 | 140,691 | +0.17(+0.67%) |
Dec 02, 2021 | 25.32 | 25.46 | 25.29 | 25.38 | 448,358 | +0.15(+0.60%) |
Dec 01, 2021 | 25.32 | 25.45 | 25.16 | 25.23 | 51,623 | -0.17(-0.69%) |
Nov 30, 2021 | 25.37 | 25.47 | 25.36 | 25.40 | 181,589 | +0.11(+0.43%) |
Nov 29, 2021 | 25.28 | 25.34 | 25.23 | 25.29 | 39,199 | +0.09(+0.35%) |
Nov 26, 2021 | 25.22 | 25.25 | 25.12 | 25.20 | 45,475 | -0.29(-1.13%) |
Nov 24, 2021 | 25.46 | 25.49 | 25.38 | 25.49 | 80,550 | +0.02(+0.06%) |
Nov 23, 2021 | 25.46 | 25.53 | 25.46 | 25.48 | 83,632 | -0.03(-0.13%) |
Nov 22, 2021 | 25.56 | 25.60 | 25.50 | 25.51 | 99,451 | +0.16(+0.62%) |
Nov 19, 2021 | 25.34 | 25.42 | 25.34 | 25.35 | 98,048 | +0.28(+1.11%) |
Nov 18, 2021 | 25.06 | 25.07 | 25.05 | 25.07 | 163,220 | -0.29(-1.14%) |
Nov 17, 2021 | 25.38 | 25.38 | 25.28 | 25.36 | 179,149 | +0.12(+0.47%) |
Nov 16, 2021 | 25.16 | 25.26 | 25.14 | 25.24 | 119,700 | -0.03(-0.13%) |
Nov 15, 2021 | 25.37 | 25.37 | 25.28 | 25.28 | 66,868 | -0.19(-0.73%) |
Nov 12, 2021 | 25.44 | 25.53 | 25.44 | 25.46 | 52,076 | -0.07(-0.28%) |
Nov 11, 2021 | 25.38 | 25.55 | 25.38 | 25.53 | 85,088 | +0.53(+2.11%) |
Nov 10, 2021 | 25.15 | 25.00 | 282,572 | -0.15(-0.61%) | ||
Nov 09, 2021 | 25.23 | 25.29 | 25.11 | 25.16 | 198,715 | -0.13(-0.50%) |
Nov 08, 2021 | 25.18 | 25.31 | 25.18 | 25.28 | 71,398 | +0.16(+0.63%) |
Nov 05, 2021 | 25.16 | 25.16 | 25.04 | 25.12 | 131,550 | -0.08(-0.30%) |
Nov 04, 2021 | 25.17 | 25.24 | 25.13 | 25.20 | 124,377 | +0.10(+0.39%) |
Nov 03, 2021 | 25.01 | 25.13 | 24.97 | 25.10 | 145,176 | +0.07(+0.26%) |
Nov 02, 2021 | 25.08 | 25.12 | 25.04 | 25.04 | 82,573 | -0.36(-1.44%) |