Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.99 | 26.45 | 25.93 | 26.44 | 124,417 | +0.83(+3.24%) |
Jan 28, 2022 | 25.43 | 25.65 | 25.25 | 25.61 | 142,191 | -0.50(-1.91%) |
Jan 27, 2022 | 26.25 | 26.38 | 25.94 | 26.11 | 253,087 | +0.01(+0.04%) |
Jan 26, 2022 | 26.50 | 26.65 | 25.82 | 26.10 | 630,708 | +0.17(+0.66%) |
Jan 25, 2022 | 25.29 | 25.96 | 25.23 | 25.93 | 216,996 | -0.01(-0.04%) |
Jan 24, 2022 | 25.32 | 25.95 | 25.01 | 25.94 | 142,824 | -0.47(-1.78%) |
Jan 21, 2022 | 26.58 | 26.72 | 26.35 | 26.41 | 147,006 | -0.56(-2.08%) |
Jan 20, 2022 | 27.09 | 27.64 | 26.87 | 26.97 | 298,075 | -0.23(-0.85%) |
Jan 19, 2022 | 27.59 | 27.61 | 27.02 | 27.20 | 295,513 | +0.27(+1.00%) |
Jan 18, 2022 | 27.14 | 27.19 | 26.92 | 26.93 | 146,654 | -0.73(-2.62%) |
Jan 14, 2022 | 27.66 | 0 | -0.93(-3.27%) | |||
Jan 13, 2022 | 28.98 | 29.06 | 28.59 | 28.59 | 147,867 | -0.09(-0.31%) |
Jan 12, 2022 | 28.58 | 28.73 | 28.53 | 28.68 | 97,013 | +0.38(+1.34%) |
Jan 11, 2022 | 28.07 | 28.30 | 27.90 | 28.30 | 112,994 | +0.59(+2.13%) |
Jan 10, 2022 | 27.75 | 27.75 | 27.34 | 27.71 | 101,834 | -0.58(-2.05%) |
Jan 07, 2022 | 28.32 | 28.32 | 27.79 | 28.29 | 97,743 | +0.15(+0.53%) |
Jan 06, 2022 | 28.25 | 28.29 | 27.69 | 28.14 | 75,879 | -0.21(-0.74%) |
Jan 05, 2022 | 28.60 | 28.88 | 28.32 | 28.35 | 65,109 | -0.45(-1.56%) |
Jan 04, 2022 | 28.58 | 29.03 | 28.54 | 28.80 | 74,805 | +0.44(+1.55%) |
Jan 03, 2022 | 28.17 | 28.40 | 28.11 | 28.36 | 66,236 | +0.41(+1.47%) |
Dec 31, 2021 | 27.95 | 28.09 | 27.95 | 27.95 | 67,846 | -0.05(-0.18%) |
Dec 30, 2021 | 28.05 | 28.16 | 27.90 | 28.00 | 59,793 | -0.33(-1.17%) |
Dec 29, 2021 | 28.15 | 28.33 | 28.12 | 28.33 | 75,339 | +0.14(+0.51%) |
Dec 28, 2021 | 27.98 | 28.23 | 27.98 | 28.19 | 309,009 | +0.41(+1.48%) |
Dec 27, 2021 | 27.58 | 27.78 | 27.58 | 27.78 | 100,359 | -0.01(-0.04%) |
Dec 23, 2021 | 27.18 | 27.81 | 27.18 | 27.79 | 103,639 | +1.04(+3.89%) |
Dec 22, 2021 | 26.31 | 26.75 | 26.31 | 26.75 | 58,817 | +0.46(+1.75%) |
Dec 21, 2021 | 26.09 | 26.29 | 25.92 | 26.29 | 85,620 | +0.27(+1.02%) |
Dec 20, 2021 | 25.79 | 26.11 | 25.77 | 26.02 | 143,792 | +0.24(+0.93%) |
Dec 17, 2021 | 26.05 | 26.39 | 25.79 | 25.79 | 81,568 | -0.64(-2.42%) |
Dec 16, 2021 | 26.55 | 26.59 | 26.30 | 26.43 | 149,408 | +0.38(+1.44%) |
Dec 15, 2021 | 25.84 | 26.18 | 25.65 | 26.05 | 49,459 | +0.50(+1.98%) |
Dec 14, 2021 | 25.79 | 25.91 | 25.45 | 25.55 | 166,458 | -0.32(-1.26%) |
Dec 13, 2021 | 25.94 | 26.05 | 25.74 | 25.87 | 134,145 | -0.21(-0.81%) |
Dec 10, 2021 | 26.03 | 26.10 | 25.91 | 26.08 | 54,760 | -0.04(-0.15%) |
Dec 09, 2021 | 26.00 | 26.18 | 25.93 | 26.12 | 88,030 | -0.30(-1.14%) |
Dec 08, 2021 | 26.18 | 26.43 | 26.16 | 26.42 | 49,119 | +0.04(+0.17%) |
Dec 07, 2021 | 26.09 | 26.44 | 26.09 | 26.38 | 81,430 | +0.50(+1.92%) |
Dec 06, 2021 | 25.78 | 26.00 | 25.64 | 25.88 | 65,700 | +0.77(+3.06%) |
Dec 03, 2021 | 25.61 | 25.63 | 25.04 | 25.11 | 65,976 | -0.62(-2.42%) |
Dec 02, 2021 | 25.31 | 25.77 | 25.09 | 25.73 | 77,385 | +0.76(+3.05%) |
Dec 01, 2021 | 25.46 | 25.70 | 24.97 | 24.97 | 93,367 | +0.05(+0.20%) |
Nov 30, 2021 | 25.18 | 25.35 | 24.56 | 24.92 | 179,988 | -0.39(-1.53%) |
Nov 29, 2021 | 25.42 | 25.50 | 25.11 | 25.31 | 77,747 | +0.32(+1.27%) |
Nov 26, 2021 | 25.46 | 25.47 | 24.76 | 24.99 | 29,486 | -1.12(-4.29%) |
Nov 24, 2021 | 25.91 | 26.14 | 25.91 | 26.11 | 36,054 | -0.03(-0.11%) |
Nov 23, 2021 | 26.25 | 26.33 | 26.00 | 26.14 | 56,434 | -0.27(-1.02%) |
Nov 22, 2021 | 26.52 | 26.69 | 26.41 | 26.41 | 41,103 | +0.35(+1.34%) |
Nov 19, 2021 | 26.01 | 26.15 | 25.92 | 26.06 | 99,979 | -0.31(-1.17%) |
Nov 18, 2021 | 26.40 | 26.46 | 26.35 | 26.37 | 82,694 | -0.36(-1.36%) |
Nov 17, 2021 | 26.40 | 26.75 | 26.40 | 26.73 | 74,714 | +0.91(+3.52%) |
Nov 16, 2021 | 25.86 | 26.01 | 25.82 | 25.82 | 57,288 | +0.11(+0.43%) |
Nov 15, 2021 | 25.92 | 25.92 | 25.70 | 25.71 | 50,778 | -0.22(-0.85%) |
Nov 12, 2021 | 25.83 | 26.02 | 25.79 | 25.93 | 37,734 | +0.06(+0.23%) |
Nov 11, 2021 | 25.76 | 25.99 | 25.65 | 25.87 | 62,714 | +0.45(+1.77%) |
Nov 10, 2021 | 25.62 | 25.42 | 97,088 | -0.58(-2.24%) | ||
Nov 09, 2021 | 26.14 | 26.14 | 25.96 | 26.00 | 45,054 | -0.10(-0.38%) |
Nov 08, 2021 | 25.98 | 26.20 | 25.95 | 26.10 | 43,720 | +0.25(+0.97%) |
Nov 05, 2021 | 25.88 | 25.90 | 25.66 | 25.85 | 156,916 | -0.04(-0.15%) |
Nov 04, 2021 | 25.81 | 25.91 | 25.71 | 25.89 | 49,099 | +0.19(+0.74%) |
Nov 03, 2021 | 25.46 | 25.77 | 25.36 | 25.70 | 96,577 | +0.18(+0.71%) |
Nov 02, 2021 | 25.70 | 25.70 | 25.49 | 25.52 | 41,985 | -0.22(-0.85%) |