Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.24 | 26.75 | 26.50 | 824,897 | +0.14(+0.52%) | |
Jan 28, 2022 | 26.24 | 26.39 | 25.84 | 26.36 | 744,774 | +0.07(+0.26%) |
Jan 27, 2022 | 26.06 | 26.59 | 26.05 | 26.29 | 1,017,545 | +0.28(+1.08%) |
Jan 26, 2022 | 26.51 | 26.70 | 25.96 | 26.01 | 848,664 | -0.53(-1.99%) |
Jan 25, 2022 | 26.63 | 26.98 | 26.18 | 26.54 | 892,035 | -0.10(-0.38%) |
Jan 24, 2022 | 27.32 | 27.44 | 26.16 | 26.64 | 1,492,824 | -0.69(-2.52%) |
Jan 21, 2022 | 27.32 | 27.93 | 27.14 | 27.33 | 1,291,278 | -0.03(-0.09%) |
Jan 20, 2022 | 28.06 | 28.08 | 27.28 | 27.36 | 830,473 | -0.60(-2.13%) |
Jan 19, 2022 | 28.37 | 28.37 | 27.61 | 27.95 | 738,325 | -0.37(-1.32%) |
Jan 18, 2022 | 28.61 | 28.70 | 27.93 | 28.33 | 678,202 | -0.27(-0.95%) |
Jan 14, 2022 | 28.60 | 0 | +0.67(+2.41%) | |||
Jan 13, 2022 | 28.80 | 28.96 | 27.90 | 27.93 | 1,648,328 | -1.09(-3.76%) |
Jan 12, 2022 | 28.59 | 29.20 | 28.47 | 29.02 | 1,124,483 | +0.43(+1.49%) |
Jan 11, 2022 | 28.45 | 28.61 | 28.23 | 28.59 | 858,719 | +0.14(+0.51%) |
Jan 10, 2022 | 28.75 | 29.05 | 28.43 | 28.45 | 1,002,940 | -0.29(-1.01%) |
Jan 07, 2022 | 27.87 | 29.13 | 27.80 | 28.74 | 1,800,014 | +0.94(+3.37%) |
Jan 06, 2022 | 27.43 | 27.98 | 27.27 | 27.80 | 883,058 | +0.37(+1.37%) |
Jan 05, 2022 | 26.98 | 27.58 | 26.96 | 27.43 | 1,230,481 | +0.51(+1.90%) |
Jan 04, 2022 | 26.65 | 27.08 | 26.62 | 26.91 | 908,680 | +0.26(+0.99%) |
Jan 03, 2022 | 26.09 | 26.74 | 25.99 | 26.65 | 1,980,390 | +0.47(+1.79%) |
Dec 31, 2021 | 26.28 | 26.52 | 26.03 | 26.18 | 616,241 | -0.20(-0.74%) |
Dec 30, 2021 | 26.16 | 26.43 | 25.94 | 26.38 | 642,438 | +0.26(+0.99%) |
Dec 29, 2021 | 26.66 | 26.68 | 26.11 | 26.12 | 664,050 | -0.45(-1.70%) |
Dec 28, 2021 | 26.47 | 26.70 | 26.45 | 26.57 | 548,591 | +0.08(+0.28%) |
Dec 27, 2021 | 26.21 | 26.50 | 26.03 | 26.50 | 489,035 | +0.29(+1.12%) |
Dec 23, 2021 | 25.94 | 26.29 | 25.93 | 26.20 | 457,479 | +0.38(+1.46%) |
Dec 22, 2021 | 25.86 | 25.95 | 25.48 | 25.82 | 652,219 | -0.04(-0.16%) |
Dec 21, 2021 | 25.67 | 25.93 | 25.40 | 25.87 | 626,050 | +0.06(+0.23%) |
Dec 20, 2021 | 26.01 | 26.15 | 25.56 | 25.81 | 750,689 | -0.37(-1.41%) |
Dec 17, 2021 | 25.77 | 26.36 | 25.77 | 26.18 | 3,738,239 | +0.48(+1.86%) |
Dec 16, 2021 | 25.17 | 25.84 | 25.17 | 25.70 | 1,747,154 | +0.55(+2.17%) |
Dec 15, 2021 | 25.05 | 25.30 | 24.97 | 25.15 | 997,370 | +0.18(+0.74%) |
Dec 14, 2021 | 25.10 | 25.25 | 24.78 | 24.97 | 1,878,318 | -0.13(-0.53%) |
Dec 13, 2021 | 25.15 | 25.30 | 24.84 | 25.10 | 914,001 | -0.14(-0.56%) |
Dec 10, 2021 | 25.04 | 25.25 | 24.94 | 25.25 | 724,706 | +0.20(+0.80%) |
Dec 09, 2021 | 24.99 | 25.24 | 24.99 | 25.04 | 908,917 | -0.05(-0.20%) |
Dec 08, 2021 | 24.96 | 25.23 | 24.73 | 25.09 | 977,227 | +0.13(+0.54%) |
Dec 07, 2021 | 25.27 | 25.45 | 24.86 | 24.96 | 1,502,036 | -0.35(-1.39%) |
Dec 06, 2021 | 25.23 | 25.53 | 25.07 | 25.31 | 813,663 | +0.03(+0.13%) |
Dec 03, 2021 | 25.56 | 25.59 | 24.84 | 25.28 | 794,230 | -0.13(-0.50%) |
Dec 02, 2021 | 25.21 | 25.71 | 25.17 | 25.41 | 693,902 | +0.26(+1.03%) |
Dec 01, 2021 | 25.48 | 25.90 | 25.04 | 25.15 | 1,068,844 | -0.13(-0.53%) |
Nov 30, 2021 | 25.29 | 25.54 | 25.26 | 25.28 | 829,515 | -0.14(-0.56%) |
Nov 29, 2021 | 25.74 | 25.77 | 25.24 | 25.42 | 899,147 | -0.17(-0.66%) |
Nov 26, 2021 | 25.59 | 25.98 | 25.49 | 25.59 | 814,594 | -0.03(-0.13%) |
Nov 24, 2021 | 25.80 | 26.03 | 25.61 | 25.62 | 994,203 | -0.18(-0.71%) |
Nov 23, 2021 | 26.11 | 26.29 | 25.80 | 25.81 | 556,180 | -0.28(-1.06%) |
Nov 22, 2021 | 25.80 | 26.14 | 25.72 | 26.08 | 737,514 | +0.29(+1.11%) |
Nov 19, 2021 | 25.90 | 26.14 | 25.72 | 25.80 | 1,037,296 | -0.20(-0.77%) |
Nov 18, 2021 | 27.18 | 26.03 | 25.90 | 26.00 | 1,362,913 | -1.17(-4.29%) |
Nov 17, 2021 | 27.31 | 27.57 | 26.96 | 27.17 | 749,168 | -0.32(-1.16%) |
Nov 16, 2021 | 27.70 | 27.82 | 27.39 | 27.49 | 566,296 | -0.28(-1.00%) |
Nov 15, 2021 | 27.80 | 27.83 | 27.19 | 27.76 | 608,488 | +0.13(+0.49%) |
Nov 12, 2021 | 27.53 | 27.80 | 27.27 | 27.63 | 539,175 | +0.22(+0.80%) |
Nov 11, 2021 | 27.28 | 27.70 | 27.13 | 27.41 | 595,518 | +0.02(+0.06%) |
Nov 10, 2021 | 27.75 | 27.37 | 27.39 | 702,072 | -0.34(-1.24%) | |
Nov 09, 2021 | 28.43 | 28.43 | 27.65 | 27.74 | 787,132 | -0.57(-2.02%) |
Nov 08, 2021 | 27.96 | 28.59 | 27.81 | 28.31 | 1,279,435 | +0.44(+1.57%) |
Nov 05, 2021 | 25.63 | 28.30 | 25.63 | 27.87 | 2,049,134 | +0.60(+2.18%) |
Nov 04, 2021 | 27.53 | 28.11 | 26.92 | 27.28 | 1,534,547 | -0.62(-2.23%) |
Nov 03, 2021 | 26.19 | 28.06 | 26.16 | 27.90 | 3,466,027 | +1.75(+6.67%) |
Nov 02, 2021 | 25.31 | 26.23 | 25.07 | 26.15 | 1,203,861 | +0.76(+3.01%) |