Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.61 | 25.12 | 25.11 | 8,600 | +0.72(+2.96%) | |
Jan 28, 2022 | 24.30 | 24.39 | 24.12 | 24.38 | 8,036 | +0.12(+0.50%) |
Jan 27, 2022 | 24.48 | 24.54 | 24.26 | 24.26 | 7,406 | -0.22(-0.89%) |
Jan 26, 2022 | 24.85 | 24.85 | 24.45 | 24.48 | 19,606 | -0.25(-1.03%) |
Jan 25, 2022 | 24.60 | 24.82 | 24.55 | 24.74 | 15,760 | -0.01(-0.05%) |
Jan 24, 2022 | 24.79 | 24.79 | 24.25 | 24.75 | 11,375 | -0.35(-1.40%) |
Jan 21, 2022 | 25.42 | 25.42 | 25.10 | 25.10 | 5,318 | -0.32(-1.28%) |
Jan 20, 2022 | 25.68 | 25.80 | 25.42 | 25.42 | 10,184 | +0.11(+0.45%) |
Jan 19, 2022 | 25.44 | 25.46 | 25.30 | 25.31 | 5,194 | +0.07(+0.28%) |
Jan 18, 2022 | 25.17 | 25.37 | 25.17 | 25.24 | 7,553 | -0.41(-1.60%) |
Jan 14, 2022 | 25.65 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 25.79 | 25.79 | 25.65 | 25.65 | 1,347 | -0.36(-1.40%) |
Jan 12, 2022 | 25.79 | 26.01 | 25.79 | 26.01 | 7,771 | +0.39(+1.51%) |
Jan 11, 2022 | 25.31 | 25.65 | 25.31 | 25.62 | 8,272 | +0.48(+1.90%) |
Jan 10, 2022 | 25.16 | 25.19 | 25.00 | 25.15 | 14,578 | -0.02(-0.08%) |
Jan 07, 2022 | 25.09 | 25.23 | 25.07 | 25.17 | 5,730 | +0.18(+0.71%) |
Jan 06, 2022 | 24.92 | 25.10 | 24.92 | 24.99 | 7,913 | +0.14(+0.55%) |
Jan 05, 2022 | 25.27 | 25.27 | 24.85 | 24.85 | 9,622 | -0.36(-1.43%) |
Jan 04, 2022 | 25.32 | 25.40 | 25.21 | 25.21 | 10,727 | -0.12(-0.49%) |
Jan 03, 2022 | 25.73 | 25.73 | 25.33 | 25.34 | 50,505 | +0.19(+0.75%) |
Dec 31, 2021 | 25.32 | 25.32 | 25.15 | 25.15 | 5,890 | -0.07(-0.30%) |
Dec 30, 2021 | 24.93 | 25.35 | 24.93 | 25.22 | 6,235 | +0.26(+1.04%) |
Dec 29, 2021 | 25.02 | 25.03 | 24.86 | 24.96 | 9,706 | -0.08(-0.32%) |
Dec 28, 2021 | 25.12 | 25.16 | 24.99 | 25.04 | 6,333 | -0.08(-0.32%) |
Dec 27, 2021 | 25.04 | 25.23 | 24.79 | 25.12 | 9,555 | +0.04(+0.17%) |
Dec 23, 2021 | 25.00 | 25.15 | 24.94 | 25.08 | 10,785 | +0.09(+0.36%) |
Dec 22, 2021 | 24.91 | 25.02 | 24.90 | 24.99 | 11,109 | +0.11(+0.43%) |
Dec 21, 2021 | 24.75 | 24.89 | 24.74 | 24.88 | 11,092 | +0.37(+1.52%) |
Dec 20, 2021 | 24.55 | 24.56 | 24.36 | 24.51 | 11,903 | -0.37(-1.50%) |
Dec 17, 2021 | 24.81 | 25.04 | 24.81 | 24.88 | 16,054 | -0.14(-0.56%) |
Dec 16, 2021 | 25.07 | 25.26 | 24.97 | 25.02 | 11,379 | +0.10(+0.39%) |
Dec 15, 2021 | 24.89 | 25.05 | 24.76 | 24.92 | 4,408 | -0.13(-0.53%) |
Dec 14, 2021 | 25.12 | 25.13 | 24.93 | 25.06 | 18,776 | -0.01(-0.05%) |
Dec 13, 2021 | 25.26 | 25.26 | 25.05 | 25.07 | 8,544 | -0.38(-1.49%) |
Dec 10, 2021 | 25.42 | 25.46 | 25.38 | 25.45 | 6,998 | +0.03(+0.10%) |
Dec 09, 2021 | 25.47 | 25.60 | 25.41 | 25.42 | 4,824 | -0.08(-0.33%) |
Dec 08, 2021 | 25.39 | 25.55 | 25.39 | 25.51 | 8,004 | +0.09(+0.34%) |
Dec 07, 2021 | 25.37 | 25.48 | 25.37 | 25.42 | 4,148 | +0.34(+1.35%) |
Dec 06, 2021 | 24.87 | 25.11 | 24.87 | 25.08 | 4,297 | +0.18(+0.73%) |
Dec 03, 2021 | 24.94 | 24.95 | 24.87 | 24.90 | 5,770 | -0.31(-1.24%) |
Dec 02, 2021 | 25.14 | 25.38 | 25.14 | 25.21 | 18,253 | +0.31(+1.25%) |
Dec 01, 2021 | 25.21 | 25.38 | 24.90 | 24.90 | 11,418 | +0.09(+0.38%) |
Nov 30, 2021 | 24.94 | 24.97 | 24.71 | 24.81 | 7,026 | -0.13(-0.51%) |
Nov 29, 2021 | 25.03 | 25.03 | 24.85 | 24.94 | 12,276 | +0.06(+0.25%) |
Nov 26, 2021 | 25.05 | 25.05 | 24.79 | 24.88 | 2,135 | -0.70(-2.74%) |
Nov 24, 2021 | 25.51 | 25.61 | 25.51 | 25.58 | 2,738 | -0.05(-0.19%) |
Nov 23, 2021 | 25.66 | 25.69 | 25.56 | 25.62 | 11,569 | -0.02(-0.09%) |
Nov 22, 2021 | 25.73 | 25.73 | 25.65 | 25.65 | 5,602 | -0.10(-0.40%) |
Nov 19, 2021 | 25.92 | 25.92 | 25.75 | 25.75 | 7,284 | -0.04(-0.16%) |
Nov 18, 2021 | 25.86 | 25.79 | 25.79 | 25.79 | 8,824 | -0.25(-0.98%) |
Nov 17, 2021 | 26.19 | 26.20 | 25.99 | 26.05 | 7,501 | -0.11(-0.41%) |
Nov 16, 2021 | 26.26 | 26.31 | 26.03 | 26.16 | 127,194 | -0.02(-0.09%) |
Nov 15, 2021 | 26.29 | 26.32 | 26.18 | 26.18 | 2,977 | -0.09(-0.36%) |
Nov 12, 2021 | 26.17 | 26.30 | 26.15 | 26.27 | 2,417 | +0.08(+0.29%) |
Nov 11, 2021 | 26.17 | 26.25 | 26.16 | 26.20 | 4,157 | +0.37(+1.45%) |
Nov 10, 2021 | 25.95 | 25.82 | 8,402 | +0.01(+0.03%) | ||
Nov 09, 2021 | 25.85 | 25.86 | 25.80 | 25.81 | 13,853 | -0.09(-0.35%) |
Nov 08, 2021 | 25.88 | 25.96 | 25.85 | 25.90 | 9,510 | +0.20(+0.78%) |
Nov 05, 2021 | 25.84 | 25.84 | 25.68 | 25.70 | 4,885 | -0.06(-0.24%) |
Nov 04, 2021 | 25.84 | 25.84 | 25.69 | 25.77 | 36,154 | -0.08(-0.31%) |
Nov 03, 2021 | 25.69 | 25.89 | 25.65 | 25.85 | 29,273 | +0.10(+0.39%) |
Nov 02, 2021 | 25.78 | 25.83 | 25.70 | 25.75 | 15,439 | -0.25(-0.96%) |