Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.87 | 26.60 | 26.59 | 3,902,827 | +0.47(+1.79%) | |
Jan 28, 2022 | 25.60 | 26.11 | 25.51 | 26.12 | 4,564,686 | +0.46(+1.79%) |
Jan 27, 2022 | 25.90 | 26.17 | 25.51 | 25.66 | 4,688,097 | +0.07(+0.26%) |
Jan 26, 2022 | 25.70 | 26.04 | 25.42 | 25.60 | 4,509,270 | +0.02(+0.07%) |
Jan 25, 2022 | 25.20 | 25.72 | 25.01 | 25.58 | 4,758,577 | +0.11(+0.44%) |
Jan 24, 2022 | 25.46 | 25.69 | 24.90 | 25.47 | 7,425,554 | -0.17(-0.66%) |
Jan 21, 2022 | 25.56 | 26.10 | 25.53 | 25.64 | 6,301,420 | +0.12(+0.48%) |
Jan 20, 2022 | 25.65 | 25.77 | 25.43 | 25.51 | 7,766,794 | -0.13(-0.51%) |
Jan 19, 2022 | 25.70 | 26.06 | 25.62 | 25.65 | 3,761,683 | +0.01(+0.04%) |
Jan 18, 2022 | 25.72 | 25.88 | 25.43 | 25.64 | 5,050,604 | -0.25(-0.98%) |
Jan 14, 2022 | 25.89 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.24 | 25.92 | 25.13 | 25.83 | 6,053,224 | +0.12(+0.47%) |
Jan 12, 2022 | 25.66 | 25.82 | 25.55 | 25.71 | 2,580,655 | +0.02(+0.07%) |
Jan 11, 2022 | 25.95 | 26.02 | 25.50 | 25.69 | 3,266,847 | -0.27(-1.05%) |
Jan 10, 2022 | 26.06 | 26.18 | 25.79 | 25.96 | 8,869,120 | +0.03(+0.11%) |
Jan 07, 2022 | 25.94 | 26.20 | 25.80 | 25.94 | 5,554,667 | +0.01(+0.04%) |
Jan 06, 2022 | 25.81 | 25.98 | 25.55 | 25.93 | 5,888,597 | +0.24(+0.95%) |
Jan 05, 2022 | 25.71 | 25.89 | 25.45 | 25.68 | 7,285,246 | -0.06(-0.22%) |
Jan 04, 2022 | 25.95 | 26.09 | 25.73 | 25.74 | 9,350,260 | -0.16(-0.62%) |
Jan 03, 2022 | 26.18 | 26.22 | 25.70 | 25.90 | 6,223,826 | -0.27(-1.04%) |
Dec 31, 2021 | 26.04 | 26.26 | 26.04 | 26.17 | 3,241,358 | +0.08(+0.29%) |
Dec 30, 2021 | 26.25 | 26.31 | 26.01 | 26.10 | 3,002,441 | -0.11(-0.43%) |
Dec 29, 2021 | 26.19 | 26.30 | 25.98 | 26.21 | 2,792,661 | +0.09(+0.36%) |
Dec 28, 2021 | 25.82 | 26.14 | 25.81 | 26.11 | 2,260,011 | +0.25(+0.98%) |
Dec 27, 2021 | 25.69 | 25.89 | 25.65 | 25.86 | 2,274,633 | +0.06(+0.22%) |
Dec 23, 2021 | 25.78 | 25.93 | 25.72 | 25.80 | 3,576,391 | +0.04(+0.15%) |
Dec 22, 2021 | 25.54 | 25.80 | 25.45 | 25.77 | 2,735,586 | +0.17(+0.66%) |
Dec 21, 2021 | 25.48 | 25.78 | 25.41 | 25.60 | 4,179,477 | +0.28(+1.11%) |
Dec 20, 2021 | 25.00 | 25.35 | 24.58 | 25.32 | 6,376,075 | +0.02(+0.07%) |
Dec 17, 2021 | 25.97 | 26.14 | 25.08 | 25.30 | 22,372,944 | -0.94(-3.57%) |
Dec 16, 2021 | 26.25 | 26.60 | 26.13 | 26.24 | 5,182,509 | -0.10(-0.39%) |
Dec 15, 2021 | 26.13 | 26.39 | 26.02 | 26.34 | 3,290,635 | +0.25(+0.97%) |
Dec 14, 2021 | 26.23 | 26.38 | 25.95 | 26.09 | 5,528,164 | -0.17(-0.64%) |
Dec 13, 2021 | 26.15 | 26.37 | 26.09 | 26.25 | 3,640,031 | +0.12(+0.47%) |
Dec 10, 2021 | 26.01 | 26.20 | 25.85 | 26.13 | 4,342,852 | +0.31(+1.20%) |
Dec 09, 2021 | 25.86 | 26.04 | 25.75 | 25.82 | 4,136,362 | -0.08(-0.33%) |
Dec 08, 2021 | 26.13 | 26.18 | 25.89 | 25.91 | 3,442,622 | -0.23(-0.90%) |
Dec 07, 2021 | 26.02 | 26.31 | 25.95 | 26.14 | 3,984,649 | +0.15(+0.58%) |
Dec 06, 2021 | 25.39 | 26.14 | 25.33 | 25.99 | 5,470,702 | +0.72(+2.86%) |
Dec 03, 2021 | 24.72 | 25.29 | 24.66 | 25.27 | 6,108,021 | +0.68(+2.78%) |
Dec 02, 2021 | 24.27 | 24.83 | 24.22 | 24.59 | 3,702,441 | +0.43(+1.79%) |
Dec 01, 2021 | 24.65 | 24.99 | 24.14 | 24.15 | 3,639,671 | -0.14(-0.58%) |
Nov 30, 2021 | 24.64 | 24.77 | 24.29 | 24.29 | 8,863,843 | -0.64(-2.56%) |
Nov 29, 2021 | 24.81 | 25.00 | 24.59 | 24.93 | 3,344,202 | +0.34(+1.37%) |
Nov 26, 2021 | 24.76 | 24.80 | 24.44 | 24.59 | 3,764,950 | -0.51(-2.02%) |
Nov 24, 2021 | 24.96 | 25.16 | 24.88 | 25.10 | 2,159,859 | +0.15(+0.60%) |
Nov 23, 2021 | 25.11 | 25.19 | 24.89 | 24.95 | 2,242,654 | -0.01(-0.04%) |
Nov 22, 2021 | 24.89 | 25.03 | 24.61 | 24.96 | 4,556,585 | +0.07(+0.26%) |
Nov 19, 2021 | 24.67 | 24.92 | 24.44 | 24.89 | 3,699,234 | +0.12(+0.49%) |
Nov 18, 2021 | 25.03 | 24.82 | 24.75 | 24.77 | 3,243,955 | -0.26(-1.05%) |
Nov 17, 2021 | 24.96 | 25.05 | 24.79 | 25.04 | 2,399,857 | +0.08(+0.34%) |
Nov 16, 2021 | 25.14 | 25.14 | 24.92 | 24.95 | 2,479,876 | -0.16(-0.63%) |
Nov 15, 2021 | 24.95 | 25.12 | 24.86 | 25.11 | 3,005,914 | +0.33(+1.32%) |
Nov 12, 2021 | 24.89 | 24.96 | 24.44 | 24.78 | 3,699,929 | -0.16(-0.63%) |
Nov 11, 2021 | 24.65 | 24.97 | 24.64 | 24.94 | 5,795,513 | +0.18(+0.71%) |
Nov 10, 2021 | 24.70 | 24.76 | 3,674,717 | +0.06(+0.23%) | ||
Nov 09, 2021 | 24.71 | 24.79 | 24.61 | 24.71 | 2,758,125 | +0.00(+0.00%) |
Nov 08, 2021 | 24.76 | 24.90 | 24.48 | 24.71 | 2,890,321 | -0.14(-0.56%) |
Nov 05, 2021 | 24.89 | 25.05 | 24.63 | 24.85 | 3,412,035 | +0.16(+0.64%) |
Nov 04, 2021 | 24.63 | 24.91 | 24.51 | 24.69 | 3,611,393 | +0.20(+0.80%) |
Nov 03, 2021 | 24.27 | 24.62 | 24.23 | 24.49 | 3,596,538 | +0.09(+0.38%) |
Nov 02, 2021 | 24.57 | 24.57 | 24.07 | 24.40 | 6,032,447 | -0.09(-0.38%) |