Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.07 | 26.94 | 26.53 | 268,334 | +0.22(+0.83%) | |
Jan 28, 2022 | 26.17 | 27.19 | 25.80 | 26.31 | 279,176 | -0.09(-0.34%) |
Jan 27, 2022 | 27.86 | 28.09 | 25.96 | 26.40 | 307,055 | -1.05(-3.84%) |
Jan 26, 2022 | 27.75 | 28.42 | 27.07 | 27.45 | 349,644 | -0.06(-0.22%) |
Jan 25, 2022 | 26.47 | 27.68 | 25.45 | 27.51 | 505,508 | +0.84(+3.13%) |
Jan 24, 2022 | 25.07 | 26.71 | 24.53 | 26.68 | 417,413 | +0.91(+3.51%) |
Jan 21, 2022 | 25.01 | 26.40 | 25.01 | 25.77 | 369,594 | +0.07(+0.27%) |
Jan 20, 2022 | 26.13 | 27.20 | 25.64 | 25.70 | 250,407 | -0.72(-2.71%) |
Jan 19, 2022 | 26.70 | 26.75 | 25.42 | 26.42 | 255,773 | -0.14(-0.52%) |
Jan 18, 2022 | 27.63 | 27.94 | 26.50 | 26.56 | 671,905 | -0.65(-2.38%) |
Jan 14, 2022 | 27.20 | 0 | +1.15(+4.43%) | |||
Jan 13, 2022 | 26.30 | 26.85 | 25.90 | 26.05 | 254,805 | -0.28(-1.06%) |
Jan 12, 2022 | 27.00 | 27.03 | 26.26 | 26.33 | 311,302 | -0.57(-2.11%) |
Jan 11, 2022 | 26.03 | 27.09 | 25.74 | 26.89 | 349,262 | +0.55(+2.08%) |
Jan 10, 2022 | 26.00 | 26.41 | 25.36 | 26.35 | 284,530 | +0.31(+1.18%) |
Jan 07, 2022 | 25.47 | 26.32 | 25.45 | 26.04 | 265,009 | +0.79(+3.11%) |
Jan 06, 2022 | 25.38 | 25.81 | 25.03 | 25.25 | 286,002 | +0.66(+2.67%) |
Jan 05, 2022 | 25.94 | 26.13 | 24.47 | 24.60 | 240,106 | -0.97(-3.81%) |
Jan 04, 2022 | 24.64 | 25.99 | 24.59 | 25.57 | 374,993 | +1.27(+5.24%) |
Jan 03, 2022 | 22.46 | 24.34 | 22.25 | 24.30 | 535,695 | +2.11(+9.50%) |
Dec 31, 2021 | 22.48 | 22.78 | 21.85 | 22.19 | 499,576 | -0.36(-1.59%) |
Dec 30, 2021 | 22.74 | 23.02 | 22.51 | 22.55 | 270,179 | -0.23(-1.00%) |
Dec 29, 2021 | 22.63 | 23.18 | 22.49 | 22.78 | 216,425 | -0.01(-0.04%) |
Dec 28, 2021 | 23.23 | 23.62 | 22.73 | 22.79 | 180,490 | -0.54(-2.30%) |
Dec 27, 2021 | 23.23 | 23.53 | 22.55 | 23.32 | 177,099 | +0.20(+0.86%) |
Dec 23, 2021 | 23.02 | 23.29 | 22.91 | 23.12 | 248,400 | +0.06(+0.26%) |
Dec 22, 2021 | 22.99 | 23.29 | 22.72 | 23.06 | 192,000 | +0.02(+0.09%) |
Dec 21, 2021 | 22.15 | 23.17 | 22.15 | 23.04 | 319,144 | +1.15(+5.27%) |
Dec 20, 2021 | 21.78 | 22.23 | 21.15 | 21.89 | 258,196 | -0.42(-1.87%) |
Dec 17, 2021 | 21.88 | 22.59 | 20.97 | 22.31 | 995,373 | +0.12(+0.54%) |
Dec 16, 2021 | 22.64 | 23.46 | 22.12 | 22.19 | 360,437 | -0.28(-1.24%) |
Dec 15, 2021 | 22.43 | 22.59 | 21.46 | 22.47 | 417,169 | -0.13(-0.57%) |
Dec 14, 2021 | 23.29 | 23.76 | 22.58 | 22.60 | 318,925 | -0.91(-3.89%) |
Dec 13, 2021 | 24.16 | 24.21 | 23.13 | 23.51 | 471,442 | -1.00(-4.10%) |
Dec 10, 2021 | 24.96 | 25.03 | 23.83 | 24.52 | 379,042 | +0.13(+0.53%) |
Dec 09, 2021 | 24.22 | 24.64 | 23.80 | 24.39 | 756,197 | -0.28(-1.13%) |
Dec 08, 2021 | 24.81 | 25.21 | 24.59 | 24.67 | 336,596 | -0.20(-0.80%) |
Dec 07, 2021 | 24.94 | 25.68 | 24.73 | 24.87 | 410,686 | +0.48(+1.96%) |
Dec 06, 2021 | 23.90 | 24.85 | 23.53 | 24.39 | 465,188 | +1.02(+4.38%) |
Dec 03, 2021 | 23.28 | 23.70 | 22.88 | 23.36 | 511,855 | +0.49(+2.13%) |
Dec 02, 2021 | 22.30 | 23.12 | 21.75 | 22.88 | 500,165 | +0.59(+2.63%) |
Dec 01, 2021 | 23.54 | 23.69 | 22.25 | 22.29 | 645,362 | -0.48(-2.10%) |
Nov 30, 2021 | 23.95 | 24.37 | 22.63 | 22.77 | 1,015,032 | -1.86(-7.55%) |
Nov 29, 2021 | 24.87 | 25.18 | 24.31 | 24.63 | 488,760 | +0.62(+2.57%) |
Nov 26, 2021 | 24.28 | 24.36 | 23.79 | 24.01 | 507,523 | -1.66(-6.47%) |
Nov 24, 2021 | 25.55 | 25.98 | 25.55 | 25.67 | 300,902 | +0.00(+0.00%) |
Nov 23, 2021 | 25.58 | 26.22 | 25.55 | 25.67 | 361,272 | +0.74(+2.95%) |
Nov 22, 2021 | 24.16 | 25.37 | 24.16 | 24.93 | 423,237 | +0.69(+2.83%) |
Nov 19, 2021 | 24.30 | 24.56 | 23.74 | 24.25 | 617,985 | -0.91(-3.64%) |
Nov 18, 2021 | 25.73 | 25.84 | 25.00 | 25.16 | 511,238 | -0.58(-2.24%) |
Nov 17, 2021 | 26.48 | 26.71 | 25.34 | 25.74 | 470,975 | -1.13(-4.22%) |
Nov 16, 2021 | 26.35 | 27.27 | 25.88 | 26.87 | 378,510 | +0.53(+2.00%) |
Nov 15, 2021 | 25.93 | 26.59 | 25.67 | 26.35 | 386,800 | +0.36(+1.38%) |
Nov 12, 2021 | 25.93 | 26.37 | 25.86 | 25.99 | 293,524 | -0.37(-1.40%) |
Nov 11, 2021 | 27.16 | 27.45 | 26.26 | 26.36 | 339,323 | -0.96(-3.53%) |
Nov 10, 2021 | 28.19 | 27.32 | 922,727 | -1.27(-4.45%) | ||
Nov 09, 2021 | 28.18 | 28.76 | 27.53 | 28.59 | 391,476 | +0.29(+1.02%) |
Nov 08, 2021 | 27.97 | 28.69 | 27.76 | 28.31 | 387,120 | +0.75(+2.71%) |
Nov 05, 2021 | 27.23 | 27.72 | 26.94 | 27.56 | 522,327 | +0.54(+1.99%) |
Nov 04, 2021 | 27.43 | 27.66 | 26.63 | 27.02 | 818,821 | +0.25(+0.93%) |
Nov 03, 2021 | 25.65 | 27.30 | 25.62 | 26.77 | 475,007 | +1.04(+4.06%) |
Nov 02, 2021 | 26.08 | 26.13 | 25.54 | 25.73 | 436,752 | -0.63(-2.38%) |