Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.83 | 26.89 | 26.89 | 48,550 | +0.17(+0.64%) | |
Jan 28, 2022 | 27.01 | 27.12 | 26.52 | 26.72 | 73,774 | +0.05(+0.19%) |
Jan 27, 2022 | 27.03 | 27.03 | 26.40 | 26.67 | 50,819 | +0.11(+0.41%) |
Jan 26, 2022 | 26.62 | 26.94 | 26.52 | 26.56 | 88,540 | +0.24(+0.91%) |
Jan 25, 2022 | 25.86 | 26.36 | 25.68 | 26.32 | 74,928 | +0.33(+1.27%) |
Jan 24, 2022 | 25.90 | 25.99 | 25.34 | 25.99 | 118,844 | -0.19(-0.73%) |
Jan 21, 2022 | 26.25 | 26.38 | 25.92 | 26.18 | 76,131 | +0.02(+0.08%) |
Jan 20, 2022 | 26.43 | 26.79 | 26.16 | 26.16 | 64,744 | -0.27(-1.02%) |
Jan 19, 2022 | 26.49 | 26.73 | 26.38 | 26.43 | 141,545 | +0.09(+0.34%) |
Jan 18, 2022 | 26.13 | 26.39 | 26.03 | 26.34 | 100,877 | +0.45(+1.74%) |
Jan 14, 2022 | 25.89 | 0 | +0.71(+2.82%) | |||
Jan 13, 2022 | 25.41 | 25.53 | 25.14 | 25.18 | 28,203 | -0.23(-0.91%) |
Jan 12, 2022 | 25.20 | 25.58 | 25.16 | 25.41 | 34,885 | +0.24(+0.95%) |
Jan 11, 2022 | 24.58 | 25.19 | 24.45 | 25.17 | 56,228 | +0.97(+4.01%) |
Jan 10, 2022 | 24.47 | 24.47 | 24.10 | 24.20 | 19,316 | -0.22(-0.90%) |
Jan 07, 2022 | 24.60 | 24.60 | 24.35 | 24.42 | 18,114 | -0.15(-0.61%) |
Jan 06, 2022 | 24.70 | 24.75 | 24.49 | 24.57 | 44,273 | +0.70(+2.93%) |
Jan 05, 2022 | 24.17 | 24.38 | 23.87 | 23.87 | 69,571 | -0.14(-0.58%) |
Jan 04, 2022 | 23.91 | 24.18 | 23.86 | 24.01 | 39,044 | +0.35(+1.46%) |
Jan 03, 2022 | 23.31 | 23.72 | 23.31 | 23.66 | 14,425 | +0.18(+0.79%) |
Dec 31, 2021 | 23.65 | 23.75 | 23.32 | 23.48 | 49,903 | -0.22(-0.93%) |
Dec 30, 2021 | 23.81 | 24.00 | 23.70 | 23.70 | 27,004 | +0.00(+0.00%) |
Dec 29, 2021 | 23.45 | 23.96 | 23.45 | 23.70 | 33,503 | +0.16(+0.68%) |
Dec 28, 2021 | 23.68 | 23.76 | 23.52 | 23.54 | 93,431 | -0.01(-0.04%) |
Dec 27, 2021 | 22.87 | 23.55 | 22.82 | 23.55 | 32,396 | +0.60(+2.61%) |
Dec 23, 2021 | 22.61 | 22.98 | 22.59 | 22.95 | 46,827 | +0.29(+1.28%) |
Dec 22, 2021 | 22.14 | 22.66 | 22.09 | 22.66 | 14,982 | +0.41(+1.84%) |
Dec 21, 2021 | 21.90 | 22.25 | 21.80 | 22.25 | 15,734 | +0.80(+3.73%) |
Dec 20, 2021 | 21.08 | 21.49 | 20.62 | 21.45 | 114,167 | -0.37(-1.70%) |
Dec 17, 2021 | 22.02 | 22.07 | 21.74 | 21.82 | 17,108 | -0.45(-2.02%) |
Dec 16, 2021 | 22.23 | 22.55 | 22.08 | 22.27 | 12,848 | +0.10(+0.45%) |
Dec 15, 2021 | 21.72 | 22.22 | 21.66 | 22.17 | 23,448 | +0.34(+1.56%) |
Dec 14, 2021 | 21.88 | 21.99 | 21.63 | 21.83 | 33,891 | -0.25(-1.13%) |
Dec 13, 2021 | 22.20 | 22.39 | 22.02 | 22.08 | 26,232 | -0.34(-1.52%) |
Dec 10, 2021 | 22.20 | 22.42 | 22.06 | 22.42 | 49,358 | +0.52(+2.37%) |
Dec 09, 2021 | 22.36 | 22.36 | 21.90 | 21.90 | 20,782 | -0.67(-2.97%) |
Dec 08, 2021 | 22.30 | 22.62 | 22.23 | 22.57 | 45,796 | +0.41(+1.85%) |
Dec 07, 2021 | 22.23 | 22.57 | 22.11 | 22.16 | 85,887 | +0.41(+1.89%) |
Dec 06, 2021 | 21.14 | 21.78 | 21.03 | 21.75 | 75,562 | +1.14(+5.53%) |
Dec 03, 2021 | 21.43 | 21.48 | 20.50 | 20.61 | 245,554 | -0.27(-1.29%) |
Dec 02, 2021 | 20.04 | 21.07 | 19.82 | 20.88 | 127,632 | +0.63(+3.11%) |
Dec 01, 2021 | 21.18 | 21.33 | 20.13 | 20.25 | 57,781 | -0.31(-1.51%) |
Nov 30, 2021 | 20.94 | 21.05 | 20.04 | 20.56 | 114,604 | -1.03(-4.77%) |
Nov 29, 2021 | 22.42 | 22.47 | 21.40 | 21.59 | 49,878 | +0.22(+1.03%) |
Nov 26, 2021 | 22.50 | 22.58 | 21.13 | 21.37 | 158,633 | -2.77(-11.47%) |
Nov 24, 2021 | 24.11 | 24.25 | 24.07 | 24.14 | 18,244 | -0.08(-0.33%) |
Nov 23, 2021 | 23.87 | 24.29 | 23.87 | 24.22 | 19,280 | +0.73(+3.11%) |
Nov 22, 2021 | 23.24 | 23.65 | 23.24 | 23.49 | 29,877 | +0.31(+1.34%) |
Nov 19, 2021 | 23.64 | 23.64 | 23.11 | 23.18 | 32,720 | -0.77(-3.22%) |
Nov 18, 2021 | 23.83 | 23.97 | 23.95 | 23.95 | 18,693 | +0.25(+1.05%) |
Nov 17, 2021 | 24.07 | 24.07 | 23.47 | 23.70 | 23,128 | -0.51(-2.11%) |
Nov 16, 2021 | 24.19 | 24.34 | 24.09 | 24.21 | 16,718 | +0.01(+0.04%) |
Nov 15, 2021 | 23.92 | 24.22 | 23.79 | 24.20 | 77,375 | +0.10(+0.41%) |
Nov 12, 2021 | 24.02 | 24.17 | 24.00 | 24.10 | 24,205 | -0.16(-0.66%) |
Nov 11, 2021 | 24.39 | 24.48 | 24.07 | 24.26 | 44,637 | -0.01(-0.04%) |
Nov 10, 2021 | 24.84 | 24.27 | 23,526 | -0.71(-2.82%) | ||
Nov 09, 2021 | 24.61 | 24.98 | 24.56 | 24.98 | 162,380 | +0.33(+1.32%) |
Nov 08, 2021 | 24.46 | 24.67 | 24.42 | 24.65 | 39,605 | +0.25(+1.02%) |
Nov 05, 2021 | 23.93 | 24.45 | 23.80 | 24.40 | 36,615 | +0.77(+3.26%) |
Nov 04, 2021 | 24.63 | 24.71 | 23.53 | 23.63 | 35,878 | -0.17(-0.71%) |
Nov 03, 2021 | 24.13 | 24.36 | 23.75 | 23.80 | 187,654 | -0.91(-3.68%) |
Nov 02, 2021 | 24.69 | 24.80 | 24.56 | 24.71 | 68,258 | -0.06(-0.26%) |