Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.90 | 25.90 | 25.81 | 25.90 | 11,946 | +0.00(+0.00%) |
Jan 28, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 6,030 | +0.00(+0.00%) |
Jan 27, 2022 | 26.13 | 26.13 | 25.90 | 25.90 | 1,383 | -0.02(-0.07%) |
Jan 26, 2022 | 25.92 | 26.33 | 25.85 | 25.92 | 7,354 | -0.01(-0.04%) |
Jan 25, 2022 | 26.14 | 26.24 | 25.90 | 25.93 | 4,522 | -0.18(-0.68%) |
Jan 24, 2022 | 26.18 | 26.35 | 26.00 | 26.10 | 5,558 | +0.10(+0.40%) |
Jan 21, 2022 | 26.14 | 26.35 | 25.95 | 26.00 | 2,260 | -0.05(-0.21%) |
Jan 20, 2022 | 26.90 | 26.90 | 26.05 | 26.05 | 5,966 | -0.85(-3.14%) |
Jan 19, 2022 | 26.84 | 27.26 | 26.63 | 26.90 | 6,301 | +0.05(+0.20%) |
Jan 18, 2022 | 26.22 | 26.90 | 26.22 | 26.84 | 12,149 | +0.92(+3.54%) |
Jan 14, 2022 | 25.93 | 0 | -0.03(-0.11%) | |||
Jan 13, 2022 | 25.90 | 25.95 | 25.90 | 25.95 | 3,652 | +0.05(+0.18%) |
Jan 12, 2022 | 25.90 | 25.91 | 25.90 | 25.91 | 814 | +0.01(+0.04%) |
Jan 11, 2022 | 26.00 | 26.00 | 25.90 | 25.90 | 3,604 | -0.12(-0.45%) |
Jan 10, 2022 | 26.13 | 26.23 | 25.99 | 26.02 | 2,241 | -0.22(-0.83%) |
Jan 07, 2022 | 25.99 | 26.24 | 25.99 | 26.24 | 1,170 | +0.17(+0.66%) |
Jan 06, 2022 | 25.94 | 26.08 | 25.90 | 26.06 | 4,509 | -0.02(-0.07%) |
Jan 05, 2022 | 26.05 | 26.08 | 26.05 | 26.08 | 1,567 | +0.02(+0.07%) |
Jan 04, 2022 | 25.99 | 26.06 | 25.69 | 26.06 | 8,864 | +0.16(+0.63%) |
Jan 03, 2022 | 25.94 | 25.94 | 25.90 | 25.90 | 2,047 | -0.17(-0.66%) |
Dec 31, 2021 | 26.25 | 26.25 | 26.07 | 26.07 | 1,214 | +0.15(+0.60%) |
Dec 30, 2021 | 26.17 | 26.17 | 25.90 | 25.92 | 2,848 | -0.05(-0.18%) |
Dec 29, 2021 | 26.22 | 26.22 | 25.96 | 25.96 | 1,253 | -0.29(-1.11%) |
Dec 28, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 544 | +0.35(+1.33%) |
Dec 27, 2021 | 25.94 | 26.10 | 25.90 | 25.91 | 4,208 | -0.20(-0.77%) |
Dec 23, 2021 | 25.90 | 26.11 | 25.81 | 26.11 | 4,403 | +0.10(+0.40%) |
Dec 22, 2021 | 25.90 | 26.13 | 25.90 | 26.00 | 2,380 | +0.09(+0.33%) |
Dec 21, 2021 | 25.90 | 26.35 | 25.90 | 25.92 | 2,917 | +0.11(+0.42%) |
Dec 20, 2021 | 26.12 | 26.27 | 25.76 | 25.81 | 11,572 | -0.10(-0.39%) |
Dec 17, 2021 | 25.98 | 26.06 | 25.90 | 25.91 | 3,783 | -0.01(-0.03%) |
Dec 16, 2021 | 25.91 | 26.08 | 25.91 | 25.92 | 1,877 | +0.02(+0.07%) |
Dec 15, 2021 | 26.14 | 26.33 | 25.90 | 25.90 | 5,946 | +0.00(+0.00%) |
Dec 14, 2021 | 25.90 | 26.30 | 25.90 | 25.90 | 16,880 | +0.00(+0.00%) |
Dec 13, 2021 | 25.90 | 26.06 | 25.80 | 25.90 | 4,000 | -0.04(-0.14%) |
Dec 10, 2021 | 25.90 | 25.94 | 25.90 | 25.94 | 2,338 | +0.04(+0.14%) |
Dec 09, 2021 | 26.06 | 26.21 | 25.90 | 25.90 | 1,810 | -0.05(-0.17%) |
Dec 08, 2021 | 25.90 | 26.34 | 25.82 | 25.94 | 5,224 | +0.05(+0.18%) |
Dec 07, 2021 | 25.90 | 26.35 | 25.79 | 25.90 | 5,808 | +0.00(+0.00%) |
Dec 06, 2021 | 25.70 | 25.90 | 25.44 | 25.90 | 6,938 | -0.05(-0.17%) |
Dec 02, 2021 | 25.94 | 25.94 | 25.94 | 220 | +0.05(+0.18%) | |
Dec 01, 2021 | 25.92 | 26.35 | 25.90 | 25.90 | 5,405 | +0.00(+0.00%) |
Nov 30, 2021 | 25.90 | 25.99 | 25.51 | 25.90 | 8,057 | +0.30(+1.17%) |
Nov 29, 2021 | 25.72 | 25.72 | 25.52 | 25.60 | 2,882 | -0.44(-1.70%) |
Nov 26, 2021 | 25.96 | 26.04 | 25.96 | 26.04 | 709 | +0.56(+2.18%) |
Nov 24, 2021 | 25.46 | 26.83 | 25.41 | 25.49 | 11,575 | +0.03(+0.10%) |
Nov 23, 2021 | 25.25 | 27.26 | 25.24 | 25.46 | 7,887 | +0.28(+1.10%) |
Nov 22, 2021 | 25.17 | 25.57 | 24.67 | 25.19 | 8,098 | +0.26(+1.04%) |
Nov 19, 2021 | 24.72 | 24.93 | 24.67 | 24.93 | 1,385 | +0.23(+0.95%) |
Nov 18, 2021 | 24.67 | 24.69 | 24.67 | 24.69 | 1,101 | +0.22(+0.90%) |
Nov 17, 2021 | 24.93 | 24.93 | 24.47 | 24.47 | 6,787 | -0.46(-1.83%) |
Nov 16, 2021 | 24.97 | 24.97 | 24.93 | 24.93 | 959 | -0.30(-1.18%) |
Nov 15, 2021 | 25.32 | 25.35 | 25.10 | 25.22 | 2,165 | +0.08(+0.31%) |
Nov 12, 2021 | 25.09 | 25.14 | 24.74 | 25.14 | 1,631 | +0.05(+0.18%) |
Nov 09, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 1,084 | +0.04(+0.17%) |
Nov 08, 2021 | 25.14 | 25.14 | 25.06 | 25.06 | 4,070 | -0.09(-0.34%) |
Nov 05, 2021 | 25.14 | 25.14 | 25.14 | 25.14 | 826 | +0.23(+0.90%) |
Nov 04, 2021 | 24.93 | 25.00 | 24.92 | 24.92 | 2,855 | -0.04(-0.14%) |
Nov 03, 2021 | 24.63 | 24.95 | 24.63 | 24.95 | 6,085 | +0.04(+0.17%) |
Nov 02, 2021 | 24.81 | 24.93 | 24.81 | 24.91 | 5,035 | +0.03(+0.12%) |