Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.18 | 24.55 | 24.55 | 6,143 | +0.52(+2.16%) | |
Jan 28, 2022 | 23.55 | 24.03 | 23.22 | 24.03 | 3,220 | +0.74(+3.17%) |
Jan 27, 2022 | 23.92 | 23.98 | 23.29 | 23.29 | 3,325 | -0.29(-1.22%) |
Jan 26, 2022 | 24.01 | 24.20 | 23.54 | 23.58 | 4,142 | +0.19(+0.83%) |
Jan 25, 2022 | 23.55 | 23.55 | 23.37 | 23.38 | 1,274 | -0.49(-2.06%) |
Jan 24, 2022 | 23.37 | 23.88 | 22.73 | 23.88 | 8,619 | -0.02(-0.10%) |
Jan 21, 2022 | 24.40 | 24.45 | 23.90 | 23.90 | 5,424 | -0.86(-3.46%) |
Jan 20, 2022 | 25.03 | 25.33 | 24.76 | 24.76 | 2,306 | -0.30(-1.21%) |
Jan 19, 2022 | 25.17 | 25.28 | 25.06 | 25.06 | 2,483 | +0.01(+0.04%) |
Jan 18, 2022 | 25.46 | 25.46 | 25.05 | 25.05 | 7,773 | -0.52(-2.03%) |
Jan 14, 2022 | 25.57 | 0 | -0.14(-0.55%) | |||
Jan 13, 2022 | 26.20 | 26.20 | 25.71 | 25.71 | 4,228 | -0.45(-1.72%) |
Jan 12, 2022 | 26.31 | 26.31 | 26.04 | 26.16 | 6,811 | +0.15(+0.58%) |
Jan 11, 2022 | 25.62 | 26.01 | 25.54 | 26.01 | 4,504 | +0.49(+1.92%) |
Jan 10, 2022 | 25.64 | 25.64 | 25.29 | 25.52 | 5,398 | -0.37(-1.42%) |
Jan 07, 2022 | 25.90 | 25.95 | 25.68 | 25.89 | 6,495 | -0.11(-0.44%) |
Jan 06, 2022 | 26.10 | 26.17 | 25.97 | 26.00 | 31,203 | -0.11(-0.42%) |
Jan 05, 2022 | 26.72 | 26.78 | 26.11 | 26.11 | 4,722 | -0.67(-2.48%) |
Jan 04, 2022 | 26.93 | 26.93 | 26.65 | 26.78 | 8,029 | +0.05(+0.17%) |
Jan 03, 2022 | 26.67 | 26.78 | 26.65 | 26.73 | 30,904 | +0.14(+0.52%) |
Dec 31, 2021 | 26.72 | 26.79 | 26.55 | 26.59 | 4,843 | -0.15(-0.54%) |
Dec 30, 2021 | 26.93 | 26.93 | 26.74 | 26.74 | 1,550 | -0.11(-0.40%) |
Dec 29, 2021 | 26.73 | 26.94 | 26.73 | 26.85 | 4,518 | +0.00(+0.01%) |
Dec 28, 2021 | 26.93 | 27.04 | 26.82 | 26.84 | 3,342 | -0.16(-0.59%) |
Dec 27, 2021 | 26.85 | 27.08 | 26.85 | 27.00 | 4,679 | +0.26(+0.97%) |
Dec 23, 2021 | 26.60 | 26.75 | 26.58 | 26.74 | 8,630 | +0.35(+1.31%) |
Dec 22, 2021 | 26.12 | 26.40 | 26.12 | 26.40 | 4,554 | +0.31(+1.19%) |
Dec 21, 2021 | 25.79 | 26.10 | 25.78 | 26.09 | 3,069 | +0.61(+2.40%) |
Dec 20, 2021 | 25.46 | 25.48 | 25.24 | 25.48 | 72,941 | -0.47(-1.82%) |
Dec 17, 2021 | 25.66 | 26.05 | 25.61 | 25.95 | 9,057 | -0.24(-0.93%) |
Dec 16, 2021 | 26.62 | 26.62 | 26.19 | 26.19 | 40,766 | -0.31(-1.16%) |
Dec 15, 2021 | 25.88 | 26.50 | 25.81 | 26.50 | 3,715 | +0.48(+1.85%) |
Dec 14, 2021 | 25.91 | 26.08 | 25.62 | 26.02 | 45,548 | -0.09(-0.35%) |
Dec 13, 2021 | 26.44 | 26.44 | 25.91 | 26.11 | 97,333 | -0.39(-1.47%) |
Dec 10, 2021 | 26.51 | 26.53 | 26.24 | 26.50 | 82,001 | +0.19(+0.74%) |
Dec 09, 2021 | 26.48 | 26.55 | 26.31 | 26.31 | 8,010 | -0.36(-1.36%) |
Dec 08, 2021 | 26.51 | 26.70 | 26.51 | 26.67 | 11,457 | +0.17(+0.64%) |
Dec 07, 2021 | 26.36 | 26.70 | 26.36 | 26.50 | 14,198 | +0.58(+2.25%) |
Dec 06, 2021 | 26.00 | 26.05 | 25.67 | 25.92 | 10,546 | -0.10(-0.38%) |
Dec 03, 2021 | 26.46 | 26.46 | 25.73 | 26.02 | 46,366 | -0.50(-1.90%) |
Dec 02, 2021 | 25.98 | 26.55 | 25.98 | 26.52 | 16,225 | +0.60(+2.30%) |
Dec 01, 2021 | 26.74 | 26.96 | 25.92 | 25.92 | 70,549 | -0.52(-1.97%) |
Nov 30, 2021 | 26.85 | 26.98 | 26.38 | 26.44 | 99,949 | -0.57(-2.10%) |
Nov 29, 2021 | 26.60 | 27.13 | 26.60 | 27.01 | 18,642 | +0.46(+1.72%) |
Nov 26, 2021 | 26.66 | 26.77 | 26.56 | 26.56 | 7,753 | -0.61(-2.23%) |
Nov 24, 2021 | 26.93 | 27.16 | 26.88 | 27.16 | 41,754 | +0.08(+0.30%) |
Nov 23, 2021 | 27.01 | 27.12 | 26.84 | 27.08 | 7,205 | +0.20(+0.73%) |
Nov 22, 2021 | 27.28 | 27.42 | 26.88 | 26.88 | 9,175 | -0.30(-1.10%) |
Nov 19, 2021 | 27.09 | 27.27 | 27.08 | 27.18 | 9,176 | -0.08(-0.31%) |
Nov 18, 2021 | 27.27 | 27.28 | 27.17 | 27.26 | 16,258 | -0.06(-0.20%) |
Nov 17, 2021 | 27.33 | 27.33 | 27.16 | 27.32 | 12,306 | +0.02(+0.07%) |
Nov 16, 2021 | 27.49 | 27.49 | 27.28 | 27.30 | 23,351 | -0.11(-0.39%) |
Nov 15, 2021 | 27.57 | 27.58 | 27.39 | 27.41 | 26,564 | +0.01(+0.05%) |
Nov 12, 2021 | 27.38 | 27.42 | 27.28 | 27.40 | 16,957 | +0.05(+0.17%) |
Nov 11, 2021 | 27.37 | 27.52 | 27.26 | 27.35 | 58,345 | -0.16(-0.58%) |
Nov 09, 2021 | 27.67 | 27.67 | 27.34 | 27.51 | 8,554 | +0.02(+0.07%) |
Nov 08, 2021 | 27.58 | 27.58 | 27.44 | 27.49 | 6,028 | +0.28(+1.03%) |
Nov 05, 2021 | 27.33 | 27.36 | 27.09 | 27.21 | 3,899 | +0.11(+0.41%) |
Nov 04, 2021 | 27.13 | 27.23 | 26.92 | 27.10 | 9,475 | -0.00(-0.02%) |
Nov 03, 2021 | 26.95 | 27.10 | 26.82 | 27.10 | 2,810 | +0.12(+0.46%) |
Nov 02, 2021 | 26.94 | 27.02 | 26.86 | 26.98 | 8,260 | +0.24(+0.91%) |