Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.90 | 23.41 | 23.41 | 4,240 | +0.45(+1.97%) | |
Jan 28, 2022 | 22.98 | 22.98 | 22.74 | 22.95 | 7,405 | -0.38(-1.64%) |
Jan 27, 2022 | 23.73 | 23.73 | 23.32 | 23.34 | 7,851 | -0.85(-3.53%) |
Jan 26, 2022 | 24.28 | 24.45 | 24.09 | 24.19 | 11,542 | -0.02(-0.08%) |
Jan 25, 2022 | 24.12 | 24.27 | 24.03 | 24.21 | 6,756 | -0.28(-1.16%) |
Jan 24, 2022 | 24.35 | 24.54 | 24.19 | 24.49 | 11,039 | +0.37(+1.53%) |
Jan 21, 2022 | 24.43 | 24.54 | 24.11 | 24.12 | 10,696 | -0.72(-2.91%) |
Jan 20, 2022 | 24.98 | 25.08 | 24.85 | 24.85 | 2,538 | +0.05(+0.19%) |
Jan 19, 2022 | 24.99 | 25.01 | 24.80 | 24.80 | 7,966 | -0.24(-0.94%) |
Jan 18, 2022 | 24.91 | 25.21 | 24.91 | 25.04 | 19,740 | +0.49(+2.01%) |
Jan 14, 2022 | 24.54 | 0 | +0.45(+1.86%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.06 | 24.10 | 3,923 | -0.89(-3.57%) |
Jan 12, 2022 | 25.00 | 25.04 | 24.98 | 24.99 | 4,814 | +0.49(+1.99%) |
Jan 11, 2022 | 24.24 | 24.50 | 24.24 | 24.50 | 7,348 | -0.31(-1.25%) |
Jan 10, 2022 | 24.85 | 24.85 | 24.68 | 24.81 | 5,035 | -0.06(-0.24%) |
Jan 07, 2022 | 24.74 | 24.87 | 24.73 | 24.87 | 6,378 | -0.11(-0.44%) |
Jan 06, 2022 | 25.00 | 25.00 | 24.95 | 24.98 | 1,998 | +0.08(+0.33%) |
Jan 05, 2022 | 25.23 | 25.25 | 24.85 | 24.90 | 9,078 | -1.06(-4.10%) |
Jan 04, 2022 | 26.14 | 26.17 | 25.91 | 25.96 | 1,708 | -0.37(-1.42%) |
Jan 03, 2022 | 26.23 | 26.37 | 26.22 | 26.33 | 3,006 | -0.03(-0.11%) |
Dec 31, 2021 | 26.38 | 26.49 | 26.33 | 26.36 | 5,219 | -0.21(-0.79%) |
Dec 30, 2021 | 26.42 | 26.69 | 26.42 | 26.57 | 35,561 | +0.76(+2.95%) |
Dec 29, 2021 | 25.70 | 25.81 | 25.70 | 25.81 | 5,316 | -0.20(-0.76%) |
Dec 28, 2021 | 26.12 | 26.16 | 26.01 | 26.01 | 3,952 | -0.26(-1.00%) |
Dec 27, 2021 | 26.32 | 26.35 | 26.16 | 26.27 | 14,918 | -0.06(-0.24%) |
Dec 23, 2021 | 25.98 | 26.34 | 25.88 | 26.34 | 11,273 | +0.08(+0.30%) |
Dec 22, 2021 | 26.23 | 26.27 | 26.18 | 26.26 | 7,449 | +0.44(+1.71%) |
Dec 21, 2021 | 25.56 | 25.88 | 25.56 | 25.82 | 10,561 | +0.40(+1.58%) |
Dec 20, 2021 | 25.38 | 25.42 | 25.34 | 25.41 | 5,031 | -0.49(-1.88%) |
Dec 17, 2021 | 25.84 | 25.99 | 25.69 | 25.90 | 12,381 | -0.42(-1.60%) |
Dec 16, 2021 | 26.58 | 26.59 | 26.25 | 26.32 | 5,287 | +0.12(+0.47%) |
Dec 15, 2021 | 26.27 | 26.30 | 25.99 | 26.20 | 6,207 | -0.36(-1.36%) |
Dec 14, 2021 | 26.82 | 26.82 | 26.56 | 26.56 | 3,785 | -0.12(-0.47%) |
Dec 13, 2021 | 26.77 | 26.86 | 26.65 | 26.69 | 2,843 | -0.13(-0.48%) |
Dec 10, 2021 | 26.81 | 26.86 | 26.79 | 26.82 | 5,778 | -0.09(-0.35%) |
Dec 09, 2021 | 26.92 | 26.92 | 26.77 | 26.91 | 4,941 | +0.28(+1.06%) |
Dec 08, 2021 | 26.73 | 26.79 | 26.61 | 26.63 | 10,950 | +0.83(+3.23%) |
Dec 07, 2021 | 25.77 | 25.85 | 25.74 | 25.79 | 5,868 | -0.18(-0.68%) |
Dec 06, 2021 | 25.84 | 25.99 | 25.82 | 25.97 | 4,081 | +0.16(+0.60%) |
Dec 03, 2021 | 26.14 | 26.14 | 25.72 | 25.81 | 16,364 | +0.21(+0.83%) |
Dec 02, 2021 | 25.79 | 25.82 | 25.56 | 25.60 | 9,546 | -0.04(-0.16%) |
Dec 01, 2021 | 25.81 | 25.95 | 25.64 | 25.64 | 4,723 | -0.30(-1.17%) |
Nov 30, 2021 | 25.87 | 25.96 | 25.87 | 25.95 | 4,843 | +0.30(+1.18%) |
Nov 29, 2021 | 25.52 | 25.69 | 25.45 | 25.64 | 8,785 | +0.27(+1.06%) |
Nov 26, 2021 | 25.63 | 25.63 | 25.36 | 25.37 | 3,334 | -0.80(-3.07%) |
Nov 24, 2021 | 26.03 | 26.18 | 25.97 | 26.18 | 4,115 | -0.15(-0.58%) |
Nov 23, 2021 | 26.43 | 26.44 | 26.25 | 26.33 | 5,453 | -0.22(-0.84%) |
Nov 22, 2021 | 26.69 | 26.75 | 26.43 | 26.55 | 27,231 | +0.61(+2.36%) |
Nov 19, 2021 | 25.90 | 25.97 | 25.87 | 25.94 | 7,294 | +0.42(+1.64%) |
Nov 18, 2021 | 25.78 | 25.55 | 25.52 | 25.52 | 9,058 | -0.57(-2.20%) |
Nov 17, 2021 | 26.15 | 26.15 | 25.95 | 26.10 | 1,651 | -0.04(-0.16%) |
Nov 16, 2021 | 26.20 | 26.20 | 26.05 | 26.14 | 6,867 | -0.19(-0.72%) |
Nov 15, 2021 | 26.44 | 26.51 | 26.32 | 26.33 | 3,368 | -0.16(-0.60%) |
Nov 12, 2021 | 26.44 | 26.53 | 26.42 | 26.49 | 12,739 | -0.02(-0.08%) |
Nov 11, 2021 | 26.18 | 26.51 | 26.18 | 26.51 | 10,973 | +0.82(+3.21%) |
Nov 10, 2021 | 25.51 | 25.68 | 10,722 | +0.03(+0.12%) | ||
Nov 09, 2021 | 25.63 | 25.72 | 25.59 | 25.65 | 80,883 | +0.03(+0.11%) |
Nov 08, 2021 | 25.50 | 25.62 | 25.44 | 25.62 | 2,701 | -0.00(-0.00%) |
Nov 05, 2021 | 25.61 | 25.67 | 25.56 | 25.62 | 3,669 | +0.15(+0.59%) |
Nov 04, 2021 | 25.58 | 25.60 | 25.40 | 25.47 | 7,659 | +0.14(+0.54%) |
Nov 03, 2021 | 25.24 | 25.34 | 25.11 | 25.34 | 19,179 | -0.01(-0.04%) |
Nov 02, 2021 | 25.37 | 25.48 | 25.34 | 25.35 | 6,429 | -0.06(-0.22%) |