Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.38 | 27.50 | 27.49 | 373,343 | +1.04(+3.93%) | |
Jan 28, 2022 | 25.78 | 26.49 | 25.20 | 26.45 | 353,192 | +0.52(+2.01%) |
Jan 27, 2022 | 27.66 | 27.82 | 25.53 | 25.93 | 524,386 | -1.50(-5.47%) |
Jan 26, 2022 | 27.71 | 28.21 | 27.02 | 27.43 | 421,609 | +0.37(+1.37%) |
Jan 25, 2022 | 27.25 | 27.58 | 26.62 | 27.06 | 618,488 | -0.97(-3.46%) |
Jan 24, 2022 | 26.41 | 28.08 | 26.00 | 28.03 | 449,407 | +0.98(+3.62%) |
Jan 21, 2022 | 27.04 | 28.24 | 26.78 | 27.05 | 465,076 | -0.32(-1.17%) |
Jan 20, 2022 | 28.60 | 29.06 | 27.31 | 27.37 | 627,064 | -0.98(-3.46%) |
Jan 19, 2022 | 30.86 | 31.27 | 28.30 | 28.35 | 793,182 | -2.24(-7.32%) |
Jan 18, 2022 | 31.66 | 32.34 | 30.48 | 30.59 | 669,799 | -1.40(-4.38%) |
Jan 14, 2022 | 31.99 | 0 | +1.33(+4.34%) | |||
Jan 13, 2022 | 31.81 | 32.37 | 30.50 | 30.66 | 769,702 | -0.57(-1.83%) |
Jan 12, 2022 | 30.73 | 32.40 | 30.62 | 31.23 | 942,261 | +1.26(+4.20%) |
Jan 11, 2022 | 28.00 | 30.62 | 27.89 | 29.97 | 692,623 | +2.31(+8.35%) |
Jan 10, 2022 | 27.27 | 27.73 | 26.70 | 27.66 | 270,610 | -0.12(-0.43%) |
Jan 07, 2022 | 28.72 | 29.24 | 27.75 | 27.78 | 422,715 | -1.20(-4.14%) |
Jan 06, 2022 | 28.90 | 29.45 | 28.42 | 28.98 | 335,346 | +0.03(+0.10%) |
Jan 05, 2022 | 29.53 | 30.01 | 28.92 | 28.95 | 429,278 | -0.76(-2.56%) |
Jan 04, 2022 | 30.95 | 31.00 | 28.81 | 29.71 | 647,360 | -1.32(-4.25%) |
Jan 03, 2022 | 28.65 | 31.23 | 28.65 | 31.03 | 1,450,447 | +2.56(+8.99%) |
Dec 31, 2021 | 28.50 | 28.68 | 28.21 | 28.47 | 342,972 | +0.02(+0.07%) |
Dec 30, 2021 | 28.30 | 28.67 | 28.11 | 28.45 | 480,889 | +0.19(+0.67%) |
Dec 29, 2021 | 27.04 | 28.26 | 27.04 | 28.26 | 246,365 | +0.90(+3.29%) |
Dec 28, 2021 | 27.59 | 28.00 | 27.19 | 27.36 | 271,569 | -0.06(-0.22%) |
Dec 27, 2021 | 26.97 | 27.48 | 26.86 | 27.42 | 539,810 | +0.56(+2.08%) |
Dec 23, 2021 | 26.54 | 26.96 | 26.43 | 26.86 | 198,193 | +0.42(+1.59%) |
Dec 22, 2021 | 26.11 | 26.57 | 26.05 | 26.44 | 206,058 | -0.01(-0.04%) |
Dec 21, 2021 | 26.44 | 27.00 | 26.04 | 26.45 | 270,920 | +0.43(+1.65%) |
Dec 20, 2021 | 25.36 | 26.17 | 25.36 | 26.02 | 331,851 | +0.25(+0.97%) |
Dec 17, 2021 | 25.26 | 26.23 | 25.16 | 25.77 | 1,192,246 | +0.45(+1.78%) |
Dec 16, 2021 | 26.38 | 26.47 | 24.94 | 25.32 | 390,638 | -0.89(-3.40%) |
Dec 15, 2021 | 25.61 | 26.49 | 25.06 | 26.21 | 389,263 | +0.59(+2.30%) |
Dec 14, 2021 | 25.33 | 25.65 | 25.20 | 25.62 | 223,147 | +0.05(+0.20%) |
Dec 13, 2021 | 26.04 | 26.36 | 25.52 | 25.57 | 214,143 | -0.60(-2.29%) |
Dec 10, 2021 | 26.66 | 26.71 | 25.75 | 26.17 | 166,299 | -0.24(-0.91%) |
Dec 09, 2021 | 26.67 | 27.27 | 26.38 | 26.41 | 227,679 | -0.53(-1.97%) |
Dec 08, 2021 | 26.90 | 27.10 | 26.51 | 26.94 | 150,675 | +0.10(+0.37%) |
Dec 07, 2021 | 26.41 | 27.15 | 26.41 | 26.84 | 242,045 | +0.78(+2.99%) |
Dec 06, 2021 | 26.11 | 26.25 | 25.33 | 26.06 | 200,399 | -0.07(-0.27%) |
Dec 03, 2021 | 26.42 | 26.56 | 25.91 | 26.13 | 268,071 | -0.07(-0.27%) |
Dec 02, 2021 | 26.00 | 26.35 | 25.47 | 26.20 | 258,903 | +0.06(+0.23%) |
Dec 01, 2021 | 27.14 | 27.55 | 26.14 | 26.14 | 304,507 | -0.44(-1.66%) |
Nov 30, 2021 | 26.31 | 26.97 | 25.82 | 26.58 | 322,441 | +0.02(+0.08%) |
Nov 29, 2021 | 27.30 | 27.30 | 26.17 | 26.56 | 233,588 | +0.40(+1.53%) |
Nov 26, 2021 | 26.69 | 26.80 | 25.42 | 26.16 | 225,370 | -1.24(-4.53%) |
Nov 24, 2021 | 27.23 | 27.46 | 26.90 | 27.40 | 133,658 | +0.23(+0.83%) |
Nov 23, 2021 | 26.74 | 27.28 | 26.52 | 27.17 | 303,977 | +0.29(+1.09%) |
Nov 22, 2021 | 26.82 | 27.36 | 26.55 | 26.88 | 333,716 | +0.28(+1.04%) |
Nov 19, 2021 | 26.33 | 27.15 | 26.30 | 26.60 | 233,926 | -0.03(-0.10%) |
Nov 18, 2021 | 26.94 | 26.80 | 26.60 | 26.63 | 240,176 | -0.06(-0.22%) |
Nov 17, 2021 | 26.94 | 27.06 | 26.58 | 26.69 | 217,033 | -0.29(-1.07%) |
Nov 16, 2021 | 26.72 | 27.17 | 26.55 | 26.98 | 208,216 | +0.06(+0.22%) |
Nov 15, 2021 | 27.12 | 27.43 | 26.83 | 26.92 | 389,624 | +0.11(+0.41%) |
Nov 12, 2021 | 27.35 | 27.47 | 26.80 | 26.81 | 232,853 | -0.32(-1.18%) |
Nov 11, 2021 | 26.89 | 27.61 | 26.83 | 27.13 | 180,236 | +0.30(+1.12%) |
Nov 10, 2021 | 26.84 | 26.83 | 212,641 | -0.26(-0.96%) | ||
Nov 09, 2021 | 27.33 | 27.48 | 26.90 | 27.09 | 204,665 | -0.12(-0.44%) |
Nov 08, 2021 | 27.46 | 27.74 | 27.05 | 27.21 | 185,860 | -0.11(-0.40%) |
Nov 05, 2021 | 27.44 | 27.66 | 27.00 | 27.32 | 265,216 | +0.13(+0.48%) |
Nov 04, 2021 | 27.44 | 27.48 | 26.50 | 27.19 | 499,752 | -0.26(-0.95%) |
Nov 03, 2021 | 26.50 | 27.99 | 26.14 | 27.45 | 1,041,383 | +2.45(+9.80%) |
Nov 02, 2021 | 24.97 | 25.19 | 24.61 | 25.00 | 1,322,136 | +0.08(+0.32%) |