Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.22 | 24.84 | 24.78 | 758,884 | +1.23(+5.22%) | |
Jan 28, 2022 | 22.81 | 23.57 | 22.29 | 23.55 | 499,614 | +0.69(+3.02%) |
Jan 27, 2022 | 23.71 | 24.18 | 22.49 | 22.86 | 612,809 | -0.77(-3.26%) |
Jan 26, 2022 | 24.63 | 25.05 | 23.53 | 23.63 | 592,363 | -0.45(-1.87%) |
Jan 25, 2022 | 24.47 | 24.65 | 23.77 | 24.08 | 542,483 | -0.98(-3.91%) |
Jan 24, 2022 | 23.72 | 25.17 | 23.30 | 25.06 | 779,426 | +0.77(+3.17%) |
Jan 21, 2022 | 25.26 | 25.39 | 24.19 | 24.29 | 990,811 | -1.07(-4.22%) |
Jan 20, 2022 | 25.83 | 26.44 | 25.33 | 25.36 | 1,024,918 | -0.43(-1.67%) |
Jan 19, 2022 | 26.05 | 26.41 | 25.61 | 25.79 | 1,084,922 | +0.02(+0.08%) |
Jan 18, 2022 | 25.68 | 26.28 | 25.62 | 25.77 | 692,238 | -0.40(-1.53%) |
Jan 14, 2022 | 26.17 | 0 | +0.54(+2.11%) | |||
Jan 13, 2022 | 25.77 | 26.15 | 25.46 | 25.63 | 593,324 | +0.14(+0.55%) |
Jan 12, 2022 | 25.08 | 25.71 | 24.96 | 25.49 | 634,335 | +0.75(+3.03%) |
Jan 11, 2022 | 24.61 | 24.91 | 24.15 | 24.74 | 651,065 | +0.00(+0.00%) |
Jan 10, 2022 | 24.57 | 24.79 | 23.96 | 24.74 | 377,747 | -0.11(-0.44%) |
Jan 07, 2022 | 25.36 | 25.92 | 24.84 | 24.85 | 277,777 | -0.56(-2.20%) |
Jan 06, 2022 | 26.21 | 26.25 | 25.39 | 25.41 | 491,492 | -0.75(-2.87%) |
Jan 05, 2022 | 26.78 | 27.46 | 26.12 | 26.16 | 458,263 | -0.43(-1.62%) |
Jan 04, 2022 | 26.25 | 26.63 | 25.95 | 26.59 | 621,120 | +0.28(+1.06%) |
Jan 03, 2022 | 26.29 | 26.86 | 25.81 | 26.31 | 624,385 | +0.28(+1.08%) |
Dec 31, 2021 | 25.57 | 26.18 | 25.47 | 26.03 | 459,450 | +0.37(+1.44%) |
Dec 30, 2021 | 25.85 | 26.44 | 25.65 | 25.66 | 384,509 | -0.33(-1.27%) |
Dec 29, 2021 | 26.10 | 26.36 | 25.86 | 25.99 | 333,842 | -0.13(-0.50%) |
Dec 28, 2021 | 26.27 | 26.52 | 26.05 | 26.12 | 379,624 | -0.32(-1.21%) |
Dec 27, 2021 | 26.24 | 26.50 | 26.01 | 26.44 | 316,824 | +0.24(+0.92%) |
Dec 23, 2021 | 26.16 | 26.48 | 25.98 | 26.20 | 596,253 | +0.27(+1.04%) |
Dec 22, 2021 | 25.60 | 25.98 | 25.24 | 25.93 | 528,236 | +0.30(+1.17%) |
Dec 21, 2021 | 24.50 | 25.64 | 24.50 | 25.63 | 641,745 | +1.51(+6.26%) |
Dec 20, 2021 | 24.70 | 24.72 | 23.36 | 24.12 | 870,438 | -1.03(-4.10%) |
Dec 17, 2021 | 24.98 | 25.72 | 24.61 | 25.15 | 1,994,041 | -0.22(-0.87%) |
Dec 16, 2021 | 25.62 | 25.91 | 25.18 | 25.37 | 714,767 | -0.01(-0.04%) |
Dec 15, 2021 | 24.62 | 25.43 | 24.43 | 25.38 | 834,636 | +0.66(+2.67%) |
Dec 14, 2021 | 24.63 | 25.16 | 24.51 | 24.72 | 823,944 | -0.07(-0.28%) |
Dec 13, 2021 | 25.60 | 25.99 | 24.76 | 24.79 | 687,266 | -1.14(-4.40%) |
Dec 10, 2021 | 26.14 | 26.52 | 25.71 | 25.93 | 364,533 | -0.05(-0.19%) |
Dec 09, 2021 | 26.32 | 26.73 | 25.89 | 25.98 | 471,258 | -0.70(-2.62%) |
Dec 08, 2021 | 26.93 | 26.99 | 26.61 | 26.68 | 461,355 | -0.24(-0.89%) |
Dec 07, 2021 | 27.71 | 28.00 | 26.82 | 26.92 | 511,456 | -0.31(-1.14%) |
Dec 06, 2021 | 27.09 | 27.60 | 26.73 | 27.23 | 774,874 | +0.71(+2.68%) |
Dec 03, 2021 | 27.50 | 27.50 | 26.17 | 26.52 | 934,456 | -0.81(-2.96%) |
Dec 02, 2021 | 26.47 | 27.43 | 26.17 | 27.33 | 813,536 | +1.10(+4.19%) |
Dec 01, 2021 | 26.95 | 27.56 | 26.15 | 26.23 | 1,057,512 | +0.14(+0.54%) |
Nov 30, 2021 | 26.89 | 27.20 | 25.55 | 26.09 | 1,429,981 | -1.16(-4.26%) |
Nov 29, 2021 | 27.20 | 27.68 | 26.88 | 27.25 | 1,120,116 | +0.68(+2.56%) |
Nov 26, 2021 | 26.45 | 26.83 | 26.15 | 26.57 | 1,019,165 | -1.25(-4.49%) |
Nov 24, 2021 | 27.32 | 28.07 | 27.30 | 27.82 | 522,028 | +0.21(+0.76%) |
Nov 23, 2021 | 27.67 | 28.35 | 27.43 | 27.61 | 857,574 | -0.17(-0.61%) |
Nov 22, 2021 | 27.64 | 28.24 | 27.26 | 27.78 | 615,646 | +0.52(+1.91%) |
Nov 19, 2021 | 27.07 | 27.88 | 27.07 | 27.26 | 723,478 | -0.27(-0.98%) |
Nov 18, 2021 | 27.85 | 27.58 | 27.41 | 27.53 | 652,357 | -0.05(-0.18%) |
Nov 17, 2021 | 27.58 | 27.77 | 26.84 | 27.58 | 832,080 | -0.25(-0.90%) |
Nov 16, 2021 | 27.13 | 28.29 | 26.92 | 27.83 | 627,038 | +0.58(+2.13%) |
Nov 15, 2021 | 28.00 | 28.16 | 27.06 | 27.25 | 572,072 | -0.51(-1.84%) |
Nov 12, 2021 | 27.86 | 28.10 | 27.21 | 27.76 | 845,636 | +0.20(+0.73%) |
Nov 11, 2021 | 27.09 | 27.61 | 26.35 | 27.56 | 740,057 | +0.53(+1.96%) |
Nov 10, 2021 | 26.99 | 26.92 | 27.03 | 2,190,593 | -0.15(-0.55%) | |
Nov 09, 2021 | 26.22 | 27.58 | 25.92 | 27.18 | 753,162 | +0.95(+3.62%) |
Nov 08, 2021 | 26.71 | 27.00 | 26.00 | 26.23 | 409,079 | -0.23(-0.87%) |
Nov 05, 2021 | 25.55 | 26.86 | 24.00 | 26.46 | 1,354,197 | -0.74(-2.72%) |
Nov 04, 2021 | 27.35 | 27.85 | 26.99 | 27.20 | 809,601 | -0.15(-0.55%) |
Nov 03, 2021 | 25.80 | 27.62 | 25.61 | 27.35 | 892,132 | +1.49(+5.76%) |
Nov 02, 2021 | 26.13 | 26.13 | 25.34 | 25.86 | 521,104 | -0.26(-1.00%) |