Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.90 | 26.87 | 26.85 | 270,275 | +0.77(+2.95%) | |
Jan 28, 2022 | 25.89 | 26.10 | 25.25 | 26.08 | 363,632 | +0.07(+0.27%) |
Jan 27, 2022 | 25.89 | 26.56 | 25.64 | 26.01 | 432,633 | +0.16(+0.62%) |
Jan 26, 2022 | 26.56 | 26.86 | 25.79 | 25.85 | 297,421 | -0.40(-1.52%) |
Jan 25, 2022 | 26.36 | 26.58 | 25.94 | 26.25 | 417,752 | -0.50(-1.87%) |
Jan 24, 2022 | 25.62 | 26.79 | 25.38 | 26.75 | 398,376 | +0.75(+2.88%) |
Jan 21, 2022 | 25.81 | 26.70 | 25.72 | 26.00 | 280,155 | +0.02(+0.08%) |
Jan 20, 2022 | 26.67 | 27.05 | 25.96 | 25.98 | 333,236 | -0.65(-2.44%) |
Jan 19, 2022 | 27.03 | 27.23 | 26.55 | 26.63 | 178,468 | -0.29(-1.08%) |
Jan 18, 2022 | 27.67 | 27.75 | 26.89 | 26.92 | 285,185 | -1.08(-3.86%) |
Jan 14, 2022 | 28.00 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 27.76 | 28.30 | 27.60 | 27.97 | 331,351 | +0.59(+2.15%) |
Jan 12, 2022 | 26.98 | 27.58 | 26.89 | 27.38 | 395,185 | +0.48(+1.78%) |
Jan 11, 2022 | 27.05 | 27.05 | 26.63 | 26.90 | 328,273 | +0.00(+0.00%) |
Jan 10, 2022 | 27.70 | 27.99 | 26.71 | 26.90 | 220,650 | -0.81(-2.92%) |
Jan 07, 2022 | 28.17 | 28.20 | 27.59 | 27.71 | 311,477 | -0.50(-1.77%) |
Jan 06, 2022 | 28.40 | 28.46 | 28.05 | 28.21 | 197,049 | -0.02(-0.07%) |
Jan 05, 2022 | 29.31 | 29.31 | 28.19 | 28.23 | 260,990 | -1.00(-3.42%) |
Jan 04, 2022 | 29.62 | 29.72 | 29.20 | 29.23 | 194,731 | -0.30(-1.02%) |
Jan 03, 2022 | 29.45 | 29.82 | 29.22 | 29.53 | 200,988 | +0.15(+0.51%) |
Dec 31, 2021 | 29.03 | 29.57 | 28.96 | 29.38 | 319,772 | +0.39(+1.35%) |
Dec 30, 2021 | 29.23 | 29.50 | 28.92 | 28.99 | 201,611 | -0.37(-1.26%) |
Dec 29, 2021 | 29.50 | 29.68 | 29.22 | 29.36 | 194,876 | -0.09(-0.31%) |
Dec 28, 2021 | 29.27 | 29.54 | 29.13 | 29.45 | 169,329 | +0.28(+0.96%) |
Dec 27, 2021 | 29.18 | 29.42 | 28.96 | 29.17 | 243,019 | +0.07(+0.24%) |
Dec 23, 2021 | 29.18 | 29.43 | 29.08 | 29.10 | 146,977 | +0.11(+0.38%) |
Dec 22, 2021 | 28.78 | 29.06 | 28.51 | 28.99 | 227,578 | +0.21(+0.73%) |
Dec 21, 2021 | 28.18 | 28.88 | 27.90 | 28.78 | 335,653 | +0.92(+3.30%) |
Dec 20, 2021 | 27.60 | 27.92 | 27.27 | 27.86 | 249,630 | -0.19(-0.68%) |
Dec 17, 2021 | 28.64 | 28.98 | 27.95 | 28.05 | 629,456 | -0.64(-2.23%) |
Dec 16, 2021 | 28.27 | 28.88 | 28.17 | 28.69 | 606,620 | +0.54(+1.92%) |
Dec 15, 2021 | 27.79 | 28.20 | 27.56 | 28.15 | 331,788 | +0.45(+1.62%) |
Dec 14, 2021 | 27.43 | 28.09 | 27.40 | 27.70 | 252,097 | +0.07(+0.25%) |
Dec 13, 2021 | 27.89 | 27.95 | 27.29 | 27.63 | 289,332 | -0.27(-0.97%) |
Dec 10, 2021 | 27.69 | 28.25 | 27.67 | 27.90 | 245,325 | +0.06(+0.22%) |
Dec 09, 2021 | 27.41 | 27.91 | 26.84 | 27.84 | 279,782 | +0.09(+0.32%) |
Dec 08, 2021 | 27.75 | 27.89 | 27.57 | 27.75 | 217,084 | +0.03(+0.11%) |
Dec 07, 2021 | 27.62 | 27.79 | 27.32 | 27.72 | 321,371 | +0.36(+1.32%) |
Dec 06, 2021 | 27.06 | 27.45 | 26.88 | 27.36 | 272,169 | +0.60(+2.24%) |
Dec 03, 2021 | 26.65 | 26.97 | 26.28 | 26.76 | 243,490 | +0.27(+1.02%) |
Dec 02, 2021 | 25.93 | 26.80 | 25.70 | 26.49 | 389,025 | +1.26(+4.99%) |
Dec 01, 2021 | 25.40 | 26.39 | 25.03 | 25.23 | 588,144 | +0.54(+2.19%) |
Nov 30, 2021 | 26.06 | 26.42 | 24.65 | 24.69 | 889,029 | -1.66(-6.30%) |
Nov 29, 2021 | 27.32 | 27.38 | 26.27 | 26.35 | 330,131 | -0.69(-2.55%) |
Nov 26, 2021 | 27.52 | 27.57 | 26.13 | 27.04 | 278,418 | -1.10(-3.91%) |
Nov 24, 2021 | 27.94 | 28.22 | 27.79 | 28.14 | 232,890 | +0.06(+0.21%) |
Nov 23, 2021 | 27.79 | 28.19 | 27.69 | 28.08 | 296,835 | +0.27(+0.97%) |
Nov 22, 2021 | 27.77 | 28.07 | 27.68 | 27.81 | 430,691 | +0.24(+0.87%) |
Nov 19, 2021 | 27.40 | 27.73 | 27.24 | 27.57 | 348,961 | +0.10(+0.36%) |
Nov 18, 2021 | 27.37 | 27.50 | 26.95 | 27.47 | 330,216 | +0.23(+0.84%) |
Nov 17, 2021 | 27.61 | 27.61 | 26.96 | 27.24 | 216,224 | -0.34(-1.23%) |
Nov 16, 2021 | 27.42 | 27.67 | 27.34 | 27.58 | 323,366 | +0.15(+0.55%) |
Nov 15, 2021 | 27.33 | 27.56 | 27.07 | 27.43 | 216,662 | +0.32(+1.18%) |
Nov 12, 2021 | 27.11 | 27.36 | 26.86 | 27.11 | 255,189 | +0.03(+0.11%) |
Nov 11, 2021 | 27.11 | 27.35 | 26.94 | 27.08 | 223,457 | +0.12(+0.45%) |
Nov 10, 2021 | 27.14 | 26.93 | 26.96 | 268,115 | -0.45(-1.64%) | |
Nov 09, 2021 | 26.97 | 27.50 | 26.80 | 27.41 | 249,827 | +0.51(+1.90%) |
Nov 08, 2021 | 26.89 | 27.15 | 26.75 | 26.90 | 264,953 | +0.31(+1.17%) |
Nov 05, 2021 | 27.57 | 28.88 | 26.52 | 26.59 | 863,099 | +0.02(+0.08%) |
Nov 04, 2021 | 26.41 | 26.84 | 26.24 | 26.57 | 296,703 | +0.36(+1.37%) |
Nov 03, 2021 | 25.20 | 26.26 | 25.02 | 26.21 | 721,579 | +1.14(+4.55%) |
Nov 02, 2021 | 25.08 | 25.34 | 24.75 | 25.07 | 361,773 | -0.06(-0.24%) |