Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.55 | 27.50 | 27.50 | 30,921 | +0.52(+1.91%) | |
Jan 28, 2022 | 27.36 | 27.59 | 25.80 | 26.99 | 23,123 | -0.06(-0.24%) |
Jan 27, 2022 | 28.57 | 28.57 | 27.01 | 27.05 | 20,570 | -1.04(-3.71%) |
Jan 26, 2022 | 28.98 | 29.72 | 27.93 | 28.09 | 20,221 | -0.60(-2.09%) |
Jan 25, 2022 | 28.98 | 29.03 | 27.82 | 28.69 | 14,606 | -0.34(-1.17%) |
Jan 24, 2022 | 27.83 | 29.29 | 27.19 | 29.03 | 43,939 | +0.94(+3.35%) |
Jan 21, 2022 | 28.11 | 28.91 | 27.73 | 28.09 | 34,762 | -0.25(-0.88%) |
Jan 20, 2022 | 29.04 | 29.32 | 28.28 | 28.34 | 13,866 | -0.52(-1.79%) |
Jan 19, 2022 | 29.73 | 29.85 | 28.77 | 28.86 | 18,125 | -0.59(-2.00%) |
Jan 18, 2022 | 29.88 | 30.15 | 29.35 | 29.45 | 21,506 | -0.62(-2.05%) |
Jan 14, 2022 | 30.06 | 0 | +0.13(+0.43%) | |||
Jan 13, 2022 | 30.01 | 30.56 | 29.87 | 29.93 | 13,015 | +0.21(+0.71%) |
Jan 12, 2022 | 30.25 | 30.25 | 29.69 | 29.72 | 26,570 | -0.65(-2.15%) |
Jan 11, 2022 | 30.40 | 30.69 | 30.23 | 30.38 | 18,078 | +0.01(+0.03%) |
Jan 10, 2022 | 30.16 | 30.61 | 29.77 | 30.37 | 42,898 | -0.34(-1.11%) |
Jan 07, 2022 | 30.67 | 30.86 | 30.36 | 30.71 | 12,190 | -0.01(-0.03%) |
Jan 06, 2022 | 29.78 | 30.86 | 29.75 | 30.72 | 30,535 | +1.23(+4.19%) |
Jan 05, 2022 | 29.64 | 29.86 | 29.33 | 29.48 | 47,853 | +0.06(+0.22%) |
Jan 04, 2022 | 29.44 | 29.59 | 29.27 | 29.42 | 31,324 | -0.05(-0.16%) |
Jan 03, 2022 | 29.24 | 29.74 | 28.22 | 29.46 | 59,876 | +0.22(+0.76%) |
Dec 31, 2021 | 29.15 | 29.37 | 29.09 | 29.24 | 21,625 | +0.12(+0.41%) |
Dec 30, 2021 | 29.20 | 29.22 | 28.90 | 29.12 | 12,366 | -0.10(-0.35%) |
Dec 29, 2021 | 29.33 | 29.62 | 29.06 | 29.22 | 17,882 | -0.09(-0.31%) |
Dec 28, 2021 | 29.35 | 29.87 | 29.19 | 29.32 | 30,749 | -0.15(-0.50%) |
Dec 27, 2021 | 28.57 | 29.46 | 28.48 | 29.46 | 18,520 | +0.34(+1.17%) |
Dec 23, 2021 | 29.19 | 29.44 | 29.03 | 29.12 | 22,961 | -0.02(-0.06%) |
Dec 22, 2021 | 28.66 | 29.38 | 28.54 | 29.14 | 38,961 | +0.41(+1.44%) |
Dec 21, 2021 | 27.49 | 28.82 | 27.49 | 28.73 | 53,453 | +1.35(+4.95%) |
Dec 20, 2021 | 29.03 | 29.39 | 27.23 | 27.37 | 131,742 | -2.28(-7.70%) |
Dec 17, 2021 | 27.57 | 30.22 | 26.84 | 29.66 | 347,116 | +2.25(+8.20%) |
Dec 16, 2021 | 27.52 | 27.68 | 26.93 | 27.41 | 76,594 | +0.20(+0.75%) |
Dec 15, 2021 | 27.75 | 27.75 | 26.92 | 27.21 | 73,770 | -0.53(-1.93%) |
Dec 14, 2021 | 27.74 | 27.86 | 26.27 | 27.74 | 97,914 | +0.39(+1.41%) |
Dec 13, 2021 | 27.71 | 27.71 | 26.05 | 27.35 | 52,815 | -0.26(-0.93%) |
Dec 10, 2021 | 26.60 | 27.85 | 26.53 | 27.61 | 49,363 | +0.96(+3.60%) |
Dec 09, 2021 | 26.80 | 26.98 | 26.39 | 26.65 | 46,507 | -0.36(-1.33%) |
Dec 08, 2021 | 26.96 | 27.14 | 26.53 | 27.01 | 72,639 | +0.26(+0.96%) |
Dec 07, 2021 | 27.98 | 28.04 | 26.31 | 26.75 | 125,476 | -0.96(-3.46%) |
Dec 06, 2021 | 27.99 | 29.57 | 27.55 | 27.71 | 74,039 | -0.19(-0.69%) |
Dec 03, 2021 | 28.75 | 28.91 | 27.86 | 27.91 | 61,283 | -0.88(-3.07%) |
Dec 02, 2021 | 28.93 | 28.95 | 27.72 | 28.79 | 84,617 | +0.13(+0.45%) |
Dec 01, 2021 | 28.66 | 29.88 | 28.21 | 28.66 | 88,998 | -0.32(-1.11%) |
Nov 30, 2021 | 29.06 | 29.42 | 28.26 | 28.98 | 632,528 | -0.36(-1.22%) |
Nov 29, 2021 | 28.63 | 30.08 | 27.21 | 29.34 | 112,199 | -0.55(-1.85%) |
Nov 26, 2021 | 29.02 | 31.22 | 28.33 | 29.90 | 159,056 | +0.47(+1.60%) |
Nov 24, 2021 | 28.16 | 29.48 | 28.16 | 29.43 | 57,242 | +1.40(+5.00%) |
Nov 23, 2021 | 27.22 | 28.41 | 27.22 | 28.03 | 44,369 | -0.31(-1.11%) |
Nov 22, 2021 | 27.53 | 28.51 | 26.93 | 28.34 | 45,994 | +1.11(+4.09%) |
Nov 19, 2021 | 27.46 | 27.55 | 27.11 | 27.22 | 11,338 | -0.52(-1.86%) |
Nov 18, 2021 | 27.60 | 27.86 | 27.55 | 27.74 | 16,785 | +0.21(+0.77%) |
Nov 17, 2021 | 27.75 | 27.75 | 27.26 | 27.53 | 19,986 | -0.41(-1.45%) |
Nov 16, 2021 | 28.09 | 28.39 | 27.67 | 27.93 | 47,982 | -0.14(-0.49%) |
Nov 15, 2021 | 27.60 | 28.10 | 27.34 | 28.07 | 32,181 | +0.41(+1.46%) |
Nov 12, 2021 | 27.20 | 28.00 | 27.20 | 27.67 | 13,069 | +0.05(+0.17%) |
Nov 11, 2021 | 27.81 | 28.10 | 27.56 | 27.62 | 23,359 | -0.07(-0.27%) |
Nov 10, 2021 | 26.71 | 27.87 | 27.69 | 9,680 | +0.30(+1.11%) | |
Nov 09, 2021 | 27.45 | 28.00 | 27.31 | 27.39 | 23,629 | -0.06(-0.23%) |
Nov 08, 2021 | 27.80 | 29.36 | 27.29 | 27.46 | 33,907 | -0.37(-1.32%) |
Nov 05, 2021 | 27.13 | 27.95 | 27.13 | 27.82 | 38,539 | +0.68(+2.49%) |
Nov 04, 2021 | 27.01 | 27.16 | 26.49 | 27.14 | 12,803 | -0.10(-0.37%) |
Nov 03, 2021 | 26.38 | 27.31 | 26.38 | 27.24 | 16,164 | +0.62(+2.34%) |
Nov 02, 2021 | 26.86 | 26.97 | 26.32 | 26.62 | 25,984 | -0.16(-0.61%) |