Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.47 | 24.67 | 24.26 | 24.46 | 2,968 | -0.03(-0.11%) |
Jan 28, 2022 | 24.72 | 24.74 | 24.36 | 24.49 | 7,835 | -0.47(-1.87%) |
Jan 27, 2022 | 24.27 | 24.96 | 24.26 | 24.96 | 6,790 | +0.29(+1.18%) |
Jan 26, 2022 | 24.62 | 25.66 | 23.91 | 24.66 | 15,452 | -0.32(-1.27%) |
Jan 25, 2022 | 25.28 | 25.66 | 24.55 | 24.98 | 8,615 | +0.18(+0.74%) |
Jan 24, 2022 | 24.49 | 24.87 | 23.67 | 24.80 | 31,694 | -0.19(-0.75%) |
Jan 21, 2022 | 25.13 | 25.13 | 24.26 | 24.98 | 5,817 | -0.19(-0.76%) |
Jan 20, 2022 | 25.28 | 25.28 | 25.13 | 25.18 | 1,782 | -0.07(-0.28%) |
Jan 19, 2022 | 25.17 | 25.84 | 24.72 | 25.25 | 27,184 | +0.27(+1.08%) |
Jan 18, 2022 | 24.98 | 25.56 | 24.97 | 24.97 | 3,397 | -0.40(-1.58%) |
Jan 14, 2022 | 25.38 | 0 | -0.44(-1.70%) | |||
Jan 13, 2022 | 25.75 | 25.97 | 25.45 | 25.81 | 4,542 | -0.30(-1.16%) |
Jan 12, 2022 | 26.64 | 26.64 | 26.12 | 26.12 | 1,509 | +0.46(+1.80%) |
Jan 11, 2022 | 25.35 | 25.69 | 25.35 | 25.66 | 1,600 | +0.28(+1.10%) |
Jan 10, 2022 | 25.04 | 25.38 | 25.04 | 25.38 | 1,686 | -0.03(-0.11%) |
Jan 06, 2022 | 25.40 | 25.40 | 25.40 | 212 | +0.16(+0.65%) | |
Jan 05, 2022 | 24.82 | 25.24 | 24.58 | 25.24 | 6,974 | +0.33(+1.33%) |
Jan 04, 2022 | 24.89 | 25.54 | 24.85 | 24.91 | 5,962 | +0.23(+0.95%) |
Jan 03, 2022 | 24.45 | 25.09 | 24.24 | 24.68 | 3,293 | +0.05(+0.19%) |
Dec 31, 2021 | 24.50 | 25.07 | 24.20 | 24.63 | 3,210 | +0.40(+1.66%) |
Dec 30, 2021 | 24.02 | 24.26 | 23.66 | 24.23 | 3,934 | +0.22(+0.91%) |
Dec 29, 2021 | 23.73 | 24.10 | 23.53 | 24.01 | 10,136 | +0.28(+1.16%) |
Dec 28, 2021 | 23.55 | 23.73 | 23.55 | 23.73 | 1,042 | +0.21(+0.91%) |
Dec 27, 2021 | 23.79 | 23.80 | 23.48 | 23.52 | 3,210 | +0.05(+0.20%) |
Dec 23, 2021 | 23.74 | 23.74 | 23.47 | 23.47 | 1,540 | +0.01(+0.04%) |
Dec 22, 2021 | 23.70 | 23.70 | 23.46 | 23.46 | 3,321 | -0.23(-0.98%) |
Dec 21, 2021 | 24.07 | 24.08 | 23.53 | 23.70 | 2,325 | -0.01(-0.04%) |
Dec 20, 2021 | 23.91 | 23.91 | 23.54 | 23.71 | 5,644 | +0.24(+1.03%) |
Dec 17, 2021 | 24.37 | 24.95 | 23.30 | 23.46 | 15,269 | -1.19(-4.84%) |
Dec 16, 2021 | 24.78 | 24.78 | 24.44 | 24.66 | 4,181 | +0.40(+1.65%) |
Dec 15, 2021 | 25.52 | 25.52 | 24.26 | 24.26 | 1,516 | +0.02(+0.08%) |
Dec 14, 2021 | 24.24 | 25.16 | 24.15 | 24.24 | 9,309 | -0.33(-1.32%) |
Dec 13, 2021 | 25.12 | 26.38 | 24.23 | 24.56 | 6,388 | -0.67(-2.65%) |
Dec 10, 2021 | 24.17 | 25.65 | 24.17 | 25.23 | 13,731 | +1.09(+4.50%) |
Dec 09, 2021 | 23.97 | 24.15 | 23.97 | 24.15 | 2,488 | +0.00(+0.00%) |
Dec 08, 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 643 | -0.14(-0.57%) |
Dec 07, 2021 | 23.78 | 24.38 | 23.78 | 24.28 | 1,881 | +0.07(+0.27%) |
Dec 06, 2021 | 23.93 | 24.36 | 23.81 | 24.22 | 6,267 | +0.21(+0.89%) |
Dec 03, 2021 | 24.53 | 24.72 | 23.84 | 24.01 | 4,682 | -0.38(-1.56%) |
Dec 02, 2021 | 24.06 | 24.75 | 23.99 | 24.39 | 7,315 | +0.09(+0.38%) |
Dec 01, 2021 | 24.11 | 24.66 | 23.96 | 24.29 | 3,427 | +0.24(+1.00%) |
Nov 30, 2021 | 24.04 | 24.12 | 23.77 | 24.05 | 3,681 | -0.06(-0.23%) |
Nov 29, 2021 | 24.24 | 24.41 | 23.75 | 24.11 | 5,125 | -0.15(-0.63%) |
Nov 26, 2021 | 24.12 | 24.67 | 23.59 | 24.26 | 5,893 | -0.59(-2.37%) |
Nov 24, 2021 | 24.81 | 25.02 | 24.49 | 24.85 | 4,916 | +0.04(+0.15%) |
Nov 23, 2021 | 24.63 | 25.20 | 24.63 | 24.81 | 7,854 | -0.11(-0.45%) |
Nov 22, 2021 | 24.74 | 25.17 | 24.68 | 24.93 | 2,533 | +0.11(+0.45%) |
Nov 19, 2021 | 25.03 | 25.45 | 24.54 | 24.81 | 12,127 | -0.62(-2.45%) |
Nov 18, 2021 | 24.99 | 25.41 | 25.12 | 25.44 | 6,981 | +0.10(+0.40%) |
Nov 17, 2021 | 25.34 | 25.62 | 25.29 | 25.33 | 10,447 | -0.16(-0.62%) |
Nov 16, 2021 | 25.41 | 25.62 | 25.04 | 25.49 | 12,238 | -0.23(-0.90%) |
Nov 15, 2021 | 25.64 | 25.72 | 25.28 | 25.72 | 8,675 | -0.19(-0.72%) |
Nov 12, 2021 | 25.21 | 25.96 | 25.21 | 25.91 | 4,170 | +0.13(+0.50%) |
Nov 11, 2021 | 25.32 | 25.78 | 25.32 | 25.78 | 6,432 | +0.19(+0.73%) |
Nov 10, 2021 | 25.09 | 25.59 | 19,140 | +0.01(+0.04%) | ||
Nov 09, 2021 | 25.80 | 25.87 | 25.10 | 25.58 | 24,042 | -0.36(-1.40%) |
Nov 08, 2021 | 25.76 | 26.02 | 25.45 | 25.95 | 5,412 | +0.11(+0.43%) |
Nov 05, 2021 | 26.01 | 26.01 | 25.58 | 25.84 | 11,434 | -0.25(-0.96%) |
Nov 04, 2021 | 26.07 | 26.23 | 25.66 | 26.09 | 10,496 | -0.07(-0.27%) |
Nov 03, 2021 | 26.00 | 26.29 | 25.91 | 26.16 | 4,215 | +0.35(+1.35%) |
Nov 02, 2021 | 25.55 | 25.82 | 25.31 | 25.81 | 3,614 | +0.18(+0.69%) |