Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.46 | 26.09 | 25.46 | 26.03 | 905 | +0.99(+3.95%) |
Jan 28, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 8,261 | -0.17(-0.67%) |
Jan 25, 2022 | 25.21 | 12 | -0.93(-3.56%) | |||
Jan 24, 2022 | 25.57 | 26.14 | 25.57 | 26.14 | 1,275 | +0.43(+1.67%) |
Jan 21, 2022 | 25.47 | 25.71 | 25.47 | 25.71 | 485 | +0.09(+0.35%) |
Jan 20, 2022 | 26.11 | 26.11 | 25.62 | 25.62 | 520 | +0.60(+2.40%) |
Jan 19, 2022 | 25.23 | 25.23 | 24.82 | 25.02 | 5,734 | +0.25(+1.00%) |
Jan 18, 2022 | 24.82 | 24.88 | 24.77 | 24.77 | 698 | +0.69(+2.87%) |
Jan 14, 2022 | 24.08 | 0 | -0.19(-0.78%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 140 | -0.36(-1.46%) |
Jan 12, 2022 | 24.76 | 24.77 | 24.63 | 24.63 | 600 | +0.09(+0.37%) |
Jan 11, 2022 | 24.83 | 24.83 | 24.54 | 24.54 | 210 | -0.08(-0.32%) |
Jan 10, 2022 | 24.47 | 25.32 | 24.47 | 24.62 | 565 | -0.61(-2.42%) |
Jan 07, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 13,433 | +0.16(+0.64%) |
Jan 06, 2022 | 25.28 | 25.28 | 25.07 | 25.07 | 700 | -0.47(-1.84%) |
Jan 05, 2022 | 26.10 | 26.10 | 25.54 | 25.54 | 476 | -0.85(-3.22%) |
Jan 04, 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 204 | -1.02(-3.72%) |
Dec 31, 2021 | 27.41 | 27.41 | 27.41 | 0 | +0.39(+1.44%) | |
Dec 30, 2021 | 27.18 | 27.18 | 27.02 | 27.02 | 326 | +0.34(+1.27%) |
Dec 29, 2021 | 26.60 | 26.68 | 26.60 | 26.68 | 2,059 | -0.67(-2.45%) |
Dec 22, 2021 | 27.35 | 27.35 | 27.35 | 30 | +0.30(+1.11%) | |
Dec 21, 2021 | 27.00 | 27.05 | 27.00 | 27.05 | 434 | +0.31(+1.16%) |
Dec 20, 2021 | 26.74 | 26.74 | 26.74 | 26.74 | 300 | -0.11(-0.41%) |
Dec 17, 2021 | 26.11 | 26.87 | 26.11 | 26.85 | 830 | +0.69(+2.64%) |
Dec 16, 2021 | 26.16 | 26.97 | 26.16 | 26.16 | 305 | +0.10(+0.38%) |
Dec 15, 2021 | 25.88 | 26.06 | 25.77 | 26.06 | 640 | +0.01(+0.04%) |
Dec 14, 2021 | 25.71 | 26.05 | 25.71 | 26.05 | 531 | -0.71(-2.65%) |
Dec 13, 2021 | 26.79 | 26.79 | 26.76 | 26.76 | 317 | +0.09(+0.34%) |
Dec 10, 2021 | 26.87 | 26.91 | 26.46 | 26.67 | 1,170 | -0.30(-1.11%) |
Dec 09, 2021 | 27.54 | 27.54 | 26.97 | 26.97 | 470 | -0.86(-3.09%) |
Dec 08, 2021 | 28.03 | 28.09 | 27.80 | 27.83 | 932 | +0.00(+0.00%) |
Dec 07, 2021 | 28.11 | 28.11 | 27.83 | 27.83 | 2,131 | +0.26(+0.94%) |
Dec 06, 2021 | 27.63 | 27.65 | 27.57 | 27.57 | 730 | +0.35(+1.29%) |
Dec 03, 2021 | 27.48 | 27.48 | 27.02 | 27.22 | 440 | -0.60(-2.16%) |
Dec 02, 2021 | 28.00 | 28.37 | 27.82 | 27.82 | 1,210 | -0.16(-0.57%) |
Dec 01, 2021 | 27.98 | 27.98 | 27.98 | 27.98 | 951 | -0.41(-1.44%) |
Nov 30, 2021 | 28.30 | 28.64 | 28.24 | 28.39 | 4,353 | +0.16(+0.57%) |
Nov 29, 2021 | 28.23 | 28.23 | 28.23 | 28.23 | 120 | -0.18(-0.63%) |
Nov 26, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 400 | -0.42(-1.46%) |
Nov 24, 2021 | 28.88 | 28.94 | 28.79 | 28.83 | 21,317 | -0.10(-0.35%) |
Nov 23, 2021 | 28.82 | 29.35 | 28.77 | 28.93 | 25,235 | -0.63(-2.13%) |
Nov 22, 2021 | 30.16 | 30.16 | 29.49 | 29.56 | 21,686 | -0.94(-3.08%) |
Nov 19, 2021 | 30.36 | 30.50 | 30.32 | 30.50 | 22,247 | +0.37(+1.23%) |
Nov 18, 2021 | 30.17 | 30.13 | 30.09 | 30.13 | 22,234 | +0.09(+0.30%) |
Nov 17, 2021 | 29.98 | 30.04 | 29.98 | 30.04 | 226 | -0.32(-1.05%) |
Nov 16, 2021 | 30.29 | 30.38 | 30.29 | 30.36 | 383 | +0.04(+0.12%) |
Nov 15, 2021 | 30.18 | 30.32 | 30.18 | 30.32 | 650 | +0.33(+1.11%) |
Nov 12, 2021 | 30.20 | 30.23 | 29.99 | 29.99 | 377 | +0.46(+1.57%) |
Nov 11, 2021 | 29.15 | 29.61 | 29.15 | 29.52 | 11,734 | -0.30(-0.99%) |
Nov 10, 2021 | 30.34 | 29.82 | 29.82 | 227 | -0.90(-2.93%) | |
Nov 09, 2021 | 30.93 | 30.93 | 30.72 | 30.72 | 400 | +0.18(+0.59%) |
Nov 08, 2021 | 30.61 | 30.61 | 30.28 | 30.54 | 1,042 | -0.31(-1.00%) |
Nov 05, 2021 | 30.85 | 30.85 | 30.85 | 30.85 | 152 | -0.59(-1.88%) |
Nov 03, 2021 | 31.44 | 31.44 | 31.44 | 7 | -0.24(-0.76%) | |
Nov 02, 2021 | 31.51 | 31.68 | 31.51 | 31.68 | 1,865 | -0.30(-0.94%) |