Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.08 | 25.36 | 25.36 | 788,280 | +0.19(+0.74%) | |
Jan 28, 2022 | 24.53 | 25.18 | 24.26 | 25.18 | 1,233,199 | +0.47(+1.91%) |
Jan 27, 2022 | 25.01 | 25.23 | 24.26 | 24.70 | 954,486 | +0.04(+0.16%) |
Jan 26, 2022 | 25.16 | 25.25 | 24.52 | 24.67 | 1,079,892 | -0.18(-0.71%) |
Jan 25, 2022 | 25.37 | 25.49 | 24.69 | 24.84 | 865,439 | -0.53(-2.09%) |
Jan 24, 2022 | 25.44 | 25.51 | 24.94 | 25.37 | 776,543 | -0.24(-0.92%) |
Jan 21, 2022 | 25.66 | 25.69 | 25.01 | 25.61 | 1,642,184 | -0.03(-0.12%) |
Jan 20, 2022 | 25.75 | 26.06 | 25.51 | 25.64 | 493,445 | -0.20(-0.76%) |
Jan 19, 2022 | 25.80 | 25.97 | 25.59 | 25.84 | 451,218 | +0.04(+0.15%) |
Jan 18, 2022 | 26.02 | 26.29 | 25.77 | 25.80 | 676,683 | -0.30(-1.13%) |
Jan 14, 2022 | 26.09 | 0 | +0.41(+1.61%) | |||
Jan 13, 2022 | 25.64 | 25.71 | 25.40 | 25.68 | 575,293 | +0.02(+0.08%) |
Jan 12, 2022 | 26.22 | 26.31 | 25.64 | 25.66 | 555,925 | -0.65(-2.47%) |
Jan 11, 2022 | 26.10 | 26.38 | 26.04 | 26.31 | 576,542 | +0.21(+0.79%) |
Jan 10, 2022 | 25.93 | 26.39 | 25.63 | 26.10 | 1,042,069 | +0.13(+0.49%) |
Jan 07, 2022 | 25.82 | 26.43 | 25.71 | 25.97 | 626,091 | +0.27(+1.03%) |
Jan 06, 2022 | 25.60 | 26.08 | 25.55 | 25.71 | 584,674 | +0.27(+1.04%) |
Jan 05, 2022 | 25.79 | 26.16 | 25.37 | 25.44 | 689,641 | -0.34(-1.33%) |
Jan 04, 2022 | 25.59 | 26.01 | 25.52 | 25.79 | 930,717 | +0.29(+1.12%) |
Jan 03, 2022 | 25.02 | 25.58 | 24.86 | 25.50 | 623,197 | +0.54(+2.17%) |
Dec 31, 2021 | 24.82 | 25.01 | 24.67 | 24.96 | 236,913 | +0.05(+0.20%) |
Dec 30, 2021 | 24.68 | 25.06 | 24.62 | 24.91 | 512,497 | +0.25(+1.00%) |
Dec 29, 2021 | 24.76 | 24.96 | 24.46 | 24.67 | 434,743 | -0.01(-0.04%) |
Dec 28, 2021 | 24.33 | 24.83 | 24.33 | 24.68 | 687,042 | +0.27(+1.09%) |
Dec 27, 2021 | 24.67 | 24.67 | 24.32 | 24.41 | 360,600 | -0.29(-1.19%) |
Dec 23, 2021 | 24.38 | 24.77 | 24.30 | 24.70 | 437,400 | +0.29(+1.17%) |
Dec 22, 2021 | 23.87 | 24.55 | 23.87 | 24.42 | 774,323 | +0.59(+2.48%) |
Dec 21, 2021 | 24.01 | 24.08 | 23.60 | 23.83 | 777,729 | -0.24(-0.98%) |
Dec 20, 2021 | 24.20 | 24.56 | 24.05 | 24.07 | 454,832 | -0.29(-1.17%) |
Dec 17, 2021 | 24.80 | 25.07 | 24.34 | 24.35 | 2,085,153 | -0.39(-1.59%) |
Dec 16, 2021 | 24.20 | 24.86 | 24.10 | 24.74 | 798,432 | +0.65(+2.69%) |
Dec 15, 2021 | 23.52 | 24.26 | 23.22 | 24.10 | 789,752 | +0.67(+2.85%) |
Dec 14, 2021 | 23.73 | 24.00 | 23.43 | 23.43 | 698,258 | -0.20(-0.83%) |
Dec 13, 2021 | 23.70 | 23.91 | 23.56 | 23.62 | 591,564 | -0.18(-0.74%) |
Dec 10, 2021 | 23.89 | 24.09 | 23.71 | 23.80 | 300,610 | +0.01(+0.04%) |
Dec 09, 2021 | 24.40 | 24.50 | 23.74 | 23.79 | 484,631 | -0.59(-2.42%) |
Dec 08, 2021 | 24.19 | 24.48 | 24.13 | 24.38 | 678,699 | +0.12(+0.49%) |
Dec 07, 2021 | 23.85 | 24.45 | 23.85 | 24.26 | 566,460 | +0.44(+1.86%) |
Dec 06, 2021 | 23.71 | 24.16 | 23.63 | 23.82 | 809,485 | +0.23(+0.96%) |
Dec 03, 2021 | 23.59 | 23.77 | 23.43 | 23.59 | 719,796 | +0.00(+0.00%) |
Dec 02, 2021 | 23.47 | 23.92 | 23.47 | 23.59 | 783,498 | +0.14(+0.59%) |
Dec 01, 2021 | 23.59 | 24.03 | 23.42 | 23.46 | 1,092,674 | -0.03(-0.13%) |
Nov 30, 2021 | 23.36 | 23.75 | 23.11 | 23.49 | 1,454,864 | -0.10(-0.42%) |
Nov 29, 2021 | 23.98 | 24.01 | 23.47 | 23.58 | 1,052,238 | -0.29(-1.23%) |
Nov 26, 2021 | 23.80 | 24.11 | 23.63 | 23.88 | 588,143 | +0.07(+0.29%) |
Nov 24, 2021 | 23.22 | 23.98 | 23.14 | 23.81 | 830,017 | +0.22(+0.92%) |
Nov 23, 2021 | 23.84 | 24.03 | 23.50 | 23.59 | 906,582 | -0.31(-1.32%) |
Nov 22, 2021 | 23.48 | 24.09 | 23.45 | 23.91 | 1,499,784 | +0.32(+1.38%) |
Nov 19, 2021 | 23.64 | 23.87 | 23.43 | 23.58 | 1,146,250 | -0.01(-0.04%) |
Nov 18, 2021 | 24.19 | 23.67 | 23.56 | 23.59 | 1,670,438 | -0.72(-2.95%) |
Nov 17, 2021 | 24.42 | 24.50 | 23.98 | 24.31 | 833,978 | -0.17(-0.68%) |
Nov 16, 2021 | 24.77 | 24.85 | 24.47 | 24.48 | 594,311 | -0.24(-0.95%) |
Nov 15, 2021 | 24.69 | 24.91 | 24.47 | 24.71 | 631,244 | +0.10(+0.40%) |
Nov 12, 2021 | 25.22 | 25.29 | 24.56 | 24.62 | 1,589,560 | -0.57(-2.26%) |
Nov 11, 2021 | 25.40 | 25.42 | 24.88 | 25.19 | 622,722 | -0.17(-0.66%) |
Nov 10, 2021 | 25.01 | 25.36 | 25.35 | 779,326 | +0.22(+0.86%) | |
Nov 09, 2021 | 24.58 | 25.21 | 24.48 | 25.14 | 826,797 | +0.72(+2.94%) |
Nov 08, 2021 | 24.87 | 25.29 | 24.12 | 24.42 | 1,333,344 | -0.64(-2.55%) |
Nov 05, 2021 | 26.20 | 26.35 | 25.01 | 25.06 | 1,917,494 | -1.96(-7.24%) |
Nov 04, 2021 | 27.43 | 27.53 | 26.72 | 27.02 | 509,141 | -0.37(-1.36%) |
Nov 03, 2021 | 26.83 | 27.47 | 26.67 | 27.39 | 672,828 | +0.67(+2.50%) |
Nov 02, 2021 | 26.86 | 26.97 | 26.62 | 26.72 | 402,424 | -0.15(-0.55%) |