Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.41 | 27.58 | 27.55 | 217,926 | +0.89(+3.36%) | |
Jan 28, 2022 | 25.83 | 26.65 | 25.74 | 26.65 | 163,153 | +0.73(+2.81%) |
Jan 27, 2022 | 26.55 | 26.97 | 25.62 | 25.92 | 264,478 | -0.42(-1.59%) |
Jan 26, 2022 | 26.49 | 27.02 | 26.04 | 26.34 | 220,955 | -0.08(-0.29%) |
Jan 25, 2022 | 27.62 | 27.62 | 26.05 | 26.42 | 222,159 | -0.66(-2.44%) |
Jan 24, 2022 | 25.96 | 27.24 | 25.60 | 27.08 | 233,847 | +0.85(+3.23%) |
Jan 21, 2022 | 26.85 | 26.85 | 25.91 | 26.24 | 253,224 | -0.36(-1.35%) |
Jan 20, 2022 | 27.84 | 27.84 | 26.54 | 26.60 | 183,612 | -0.55(-2.04%) |
Jan 19, 2022 | 28.21 | 28.37 | 27.01 | 27.15 | 471,991 | -1.11(-3.92%) |
Jan 18, 2022 | 28.08 | 28.56 | 27.81 | 28.26 | 347,387 | +0.05(+0.17%) |
Jan 14, 2022 | 28.21 | 0 | -0.08(-0.28%) | |||
Jan 13, 2022 | 27.65 | 28.32 | 27.51 | 28.29 | 140,831 | +0.64(+2.32%) |
Jan 12, 2022 | 28.42 | 28.43 | 27.60 | 27.65 | 204,505 | -0.46(-1.63%) |
Jan 11, 2022 | 28.58 | 28.60 | 27.76 | 28.10 | 247,757 | -0.56(-1.95%) |
Jan 10, 2022 | 28.09 | 28.90 | 27.73 | 28.66 | 435,196 | +0.59(+2.10%) |
Jan 07, 2022 | 27.87 | 28.25 | 27.72 | 28.07 | 275,884 | +0.51(+1.84%) |
Jan 06, 2022 | 27.23 | 27.81 | 27.06 | 27.57 | 191,172 | +0.18(+0.67%) |
Jan 05, 2022 | 27.31 | 27.97 | 27.31 | 27.38 | 218,134 | -0.03(-0.11%) |
Jan 04, 2022 | 27.69 | 28.00 | 27.31 | 27.41 | 242,248 | -0.31(-1.12%) |
Jan 03, 2022 | 28.12 | 29.29 | 27.27 | 27.72 | 253,671 | -0.30(-1.08%) |
Dec 31, 2021 | 27.33 | 28.29 | 27.33 | 28.03 | 271,540 | +0.65(+2.38%) |
Dec 30, 2021 | 27.37 | 27.92 | 27.27 | 27.37 | 423,911 | -0.01(-0.04%) |
Dec 29, 2021 | 26.91 | 27.39 | 26.86 | 27.38 | 250,570 | +0.42(+1.55%) |
Dec 28, 2021 | 27.08 | 27.43 | 26.68 | 26.97 | 137,220 | -0.04(-0.14%) |
Dec 27, 2021 | 26.44 | 27.04 | 26.00 | 27.00 | 428,846 | +0.60(+2.28%) |
Dec 23, 2021 | 25.96 | 26.52 | 25.96 | 26.40 | 378,755 | +0.66(+2.57%) |
Dec 22, 2021 | 25.68 | 25.96 | 25.28 | 25.74 | 506,510 | +0.14(+0.53%) |
Dec 21, 2021 | 25.54 | 26.01 | 25.29 | 25.60 | 505,612 | +0.26(+1.04%) |
Dec 20, 2021 | 25.43 | 25.43 | 24.56 | 25.34 | 388,577 | -0.60(-2.32%) |
Dec 17, 2021 | 25.80 | 26.33 | 25.40 | 25.94 | 1,692,116 | +0.39(+1.52%) |
Dec 16, 2021 | 25.56 | 26.21 | 25.19 | 25.55 | 805,145 | +0.16(+0.61%) |
Dec 15, 2021 | 25.33 | 25.94 | 24.84 | 25.40 | 639,385 | +0.07(+0.27%) |
Dec 14, 2021 | 24.84 | 25.55 | 24.84 | 25.33 | 424,266 | +0.36(+1.44%) |
Dec 13, 2021 | 24.56 | 25.41 | 24.10 | 24.97 | 502,660 | +0.70(+2.89%) |
Dec 10, 2021 | 25.14 | 25.14 | 24.10 | 24.27 | 374,480 | -0.70(-2.80%) |
Dec 09, 2021 | 25.28 | 25.73 | 24.88 | 24.97 | 292,410 | -0.59(-2.30%) |
Dec 08, 2021 | 25.19 | 25.69 | 24.32 | 25.56 | 301,969 | +0.30(+1.18%) |
Dec 07, 2021 | 25.12 | 25.53 | 24.88 | 25.26 | 384,532 | +0.37(+1.47%) |
Dec 06, 2021 | 24.12 | 25.47 | 23.49 | 24.89 | 405,339 | +1.05(+4.40%) |
Dec 03, 2021 | 24.85 | 25.54 | 23.75 | 23.85 | 495,185 | -1.00(-4.02%) |
Dec 02, 2021 | 24.37 | 25.08 | 24.09 | 24.85 | 430,325 | +0.50(+2.05%) |
Dec 01, 2021 | 26.46 | 26.46 | 24.32 | 24.35 | 493,760 | -1.08(-4.24%) |
Nov 30, 2021 | 25.52 | 26.08 | 24.66 | 25.42 | 399,798 | -0.49(-1.89%) |
Nov 29, 2021 | 26.59 | 27.69 | 25.80 | 25.91 | 371,040 | -0.65(-2.46%) |
Nov 26, 2021 | 26.96 | 27.02 | 25.66 | 26.57 | 237,095 | -0.91(-3.32%) |
Nov 24, 2021 | 27.62 | 28.12 | 27.20 | 27.48 | 265,530 | -0.11(-0.41%) |
Nov 23, 2021 | 27.30 | 27.77 | 27.13 | 27.59 | 266,938 | +0.32(+1.16%) |
Nov 22, 2021 | 27.78 | 27.82 | 27.20 | 27.28 | 176,073 | -0.55(-1.97%) |
Nov 19, 2021 | 27.56 | 28.14 | 27.29 | 27.83 | 273,645 | +0.02(+0.07%) |
Nov 18, 2021 | 28.40 | 28.05 | 27.78 | 27.81 | 258,324 | -0.55(-1.93%) |
Nov 17, 2021 | 28.16 | 28.66 | 27.70 | 28.36 | 283,224 | +0.00(+0.00%) |
Nov 16, 2021 | 27.87 | 28.69 | 27.69 | 28.36 | 531,803 | +0.42(+1.51%) |
Nov 15, 2021 | 28.64 | 29.36 | 27.89 | 27.93 | 468,433 | -0.36(-1.26%) |
Nov 12, 2021 | 28.01 | 28.37 | 27.26 | 28.29 | 315,284 | +1.19(+4.40%) |
Nov 11, 2021 | 27.80 | 27.83 | 27.08 | 27.10 | 322,512 | -0.50(-1.81%) |
Nov 10, 2021 | 28.14 | 27.45 | 27.60 | 501,576 | -0.65(-2.31%) | |
Nov 09, 2021 | 29.03 | 29.04 | 27.26 | 28.25 | 955,319 | -1.06(-3.61%) |
Nov 08, 2021 | 29.94 | 30.31 | 28.98 | 29.31 | 448,966 | -0.53(-1.77%) |
Nov 05, 2021 | 30.03 | 30.44 | 29.56 | 29.84 | 464,988 | +0.12(+0.39%) |
Nov 04, 2021 | 30.61 | 30.61 | 29.49 | 29.72 | 419,726 | -0.72(-2.37%) |
Nov 03, 2021 | 32.53 | 32.53 | 30.22 | 30.44 | 415,811 | -0.64(-2.07%) |
Nov 02, 2021 | 31.27 | 31.59 | 30.75 | 31.09 | 474,555 | +0.04(+0.12%) |