Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 27.04 | 27.46 | 26.90 | 27.44 | 304,246 | +0.35(+1.29%) |
Jan 27, 2022 | 27.19 | 27.54 | 26.87 | 27.09 | 380,677 | -0.21(-0.77%) |
Jan 26, 2022 | 27.44 | 27.65 | 27.21 | 27.30 | 317,552 | -0.07(-0.26%) |
Jan 25, 2022 | 27.43 | 27.63 | 26.84 | 27.37 | 368,966 | -0.15(-0.55%) |
Jan 24, 2022 | 27.22 | 27.70 | 26.91 | 27.52 | 581,248 | +0.17(+0.62%) |
Jan 21, 2022 | 27.46 | 27.64 | 27.27 | 27.35 | 546,327 | -0.20(-0.73%) |
Jan 20, 2022 | 27.87 | 27.88 | 27.55 | 27.55 | 401,661 | -0.34(-1.22%) |
Jan 19, 2022 | 27.86 | 28.02 | 27.79 | 27.89 | 540,341 | -0.04(-0.14%) |
Jan 18, 2022 | 28.01 | 28.12 | 27.80 | 27.93 | 511,821 | -0.19(-0.68%) |
Jan 14, 2022 | 28.12 | 0 | +0.13(+0.46%) | |||
Jan 13, 2022 | 28.20 | 28.47 | 27.94 | 27.99 | 379,091 | -0.22(-0.78%) |
Jan 12, 2022 | 28.59 | 28.60 | 28.05 | 28.21 | 206,620 | -0.38(-1.33%) |
Jan 11, 2022 | 28.49 | 28.66 | 28.25 | 28.59 | 243,810 | +0.08(+0.28%) |
Jan 10, 2022 | 28.65 | 28.68 | 28.25 | 28.51 | 552,189 | +0.03(+0.11%) |
Jan 07, 2022 | 28.35 | 28.75 | 28.17 | 28.48 | 779,039 | +0.09(+0.32%) |
Jan 06, 2022 | 27.88 | 28.44 | 27.74 | 28.39 | 637,646 | +0.62(+2.23%) |
Jan 05, 2022 | 28.08 | 28.24 | 27.70 | 27.77 | 651,835 | -0.22(-0.79%) |
Jan 04, 2022 | 28.19 | 28.34 | 27.91 | 27.99 | 542,783 | -0.11(-0.39%) |
Jan 03, 2022 | 28.08 | 28.20 | 27.89 | 28.10 | 324,981 | -0.10(-0.36%) |
Dec 31, 2021 | 27.90 | 28.24 | 27.70 | 28.20 | 263,439 | +0.33(+1.18%) |
Dec 30, 2021 | 28.58 | 28.58 | 27.86 | 27.87 | 175,996 | -0.31(-1.10%) |
Dec 29, 2021 | 27.95 | 28.18 | 27.87 | 28.18 | 193,512 | +0.19(+0.68%) |
Dec 28, 2021 | 27.81 | 27.99 | 27.57 | 27.99 | 219,509 | +0.20(+0.72%) |
Dec 27, 2021 | 27.51 | 27.81 | 27.51 | 27.79 | 247,752 | +0.24(+0.87%) |
Dec 23, 2021 | 27.96 | 27.96 | 27.52 | 27.55 | 250,677 | -0.35(-1.25%) |
Dec 22, 2021 | 27.76 | 28.06 | 27.65 | 27.90 | 221,500 | +0.10(+0.36%) |
Dec 21, 2021 | 27.62 | 27.93 | 27.61 | 27.80 | 282,551 | +0.19(+0.69%) |
Dec 20, 2021 | 28.05 | 28.05 | 27.45 | 27.61 | 383,900 | -0.24(-0.86%) |
Dec 17, 2021 | 28.04 | 28.29 | 27.63 | 27.85 | 841,045 | -0.23(-0.82%) |
Dec 16, 2021 | 28.32 | 28.37 | 28.08 | 28.08 | 321,232 | -0.22(-0.78%) |
Dec 15, 2021 | 28.29 | 28.39 | 28.06 | 28.30 | 345,410 | +0.09(+0.32%) |
Dec 14, 2021 | 28.12 | 28.47 | 28.07 | 28.21 | 345,682 | +0.10(+0.36%) |
Dec 13, 2021 | 27.93 | 28.26 | 27.93 | 28.11 | 395,228 | +0.03(+0.11%) |
Dec 10, 2021 | 28.28 | 28.39 | 27.94 | 28.08 | 359,703 | -0.08(-0.28%) |
Dec 09, 2021 | 28.02 | 28.23 | 28.02 | 28.16 | 171,823 | +0.14(+0.50%) |
Dec 08, 2021 | 27.82 | 28.16 | 27.56 | 28.02 | 509,624 | +0.14(+0.50%) |
Dec 07, 2021 | 27.95 | 28.12 | 27.82 | 27.88 | 345,542 | -0.07(-0.25%) |
Dec 06, 2021 | 28.10 | 28.36 | 27.87 | 27.95 | 315,619 | -0.01(-0.04%) |
Dec 03, 2021 | 28.18 | 28.24 | 27.80 | 27.96 | 177,142 | -0.13(-0.45%) |
Dec 02, 2021 | 27.82 | 28.20 | 27.82 | 28.09 | 534,269 | +0.22(+0.79%) |
Dec 01, 2021 | 28.15 | 28.35 | 27.63 | 27.87 | 791,078 | -0.21(-0.77%) |
Nov 30, 2021 | 28.16 | 28.28 | 27.85 | 28.08 | 1,131,347 | -0.20(-0.71%) |
Nov 29, 2021 | 28.40 | 28.44 | 28.19 | 28.28 | 451,349 | +0.02(+0.07%) |
Nov 26, 2021 | 28.45 | 28.51 | 28.25 | 28.26 | 252,851 | -0.47(-1.64%) |
Nov 24, 2021 | 28.61 | 28.86 | 28.48 | 28.73 | 226,703 | +0.13(+0.45%) |
Nov 23, 2021 | 28.66 | 28.75 | 28.56 | 28.60 | 214,980 | -0.02(-0.07%) |
Nov 22, 2021 | 28.60 | 28.78 | 28.60 | 28.62 | 282,634 | +0.01(+0.03%) |
Nov 19, 2021 | 28.67 | 28.78 | 28.54 | 28.61 | 570,741 | -0.13(-0.45%) |
Nov 18, 2021 | 28.93 | 28.94 | 28.74 | 28.74 | 460,479 | -0.20(-0.69%) |
Nov 17, 2021 | 28.52 | 28.99 | 28.52 | 28.94 | 389,046 | +0.21(+0.73%) |
Nov 16, 2021 | 29.03 | 29.31 | 28.68 | 28.73 | 364,498 | -0.40(-1.37%) |
Nov 15, 2021 | 28.89 | 29.14 | 28.60 | 29.13 | 199,729 | +0.21(+0.73%) |
Nov 12, 2021 | 29.05 | 29.20 | 28.76 | 28.92 | 363,741 | -0.14(-0.48%) |
Nov 11, 2021 | 28.03 | 29.14 | 27.65 | 29.06 | 774,340 | +1.02(+3.64%) |
Nov 10, 2021 | 28.04 | 28.04 | 426,552 | -0.06(-0.21%) | ||
Nov 09, 2021 | 28.13 | 28.46 | 28.00 | 28.10 | 365,877 | -0.09(-0.32%) |
Nov 08, 2021 | 28.18 | 28.32 | 27.95 | 28.19 | 548,132 | +0.15(+0.53%) |
Nov 05, 2021 | 28.08 | 28.31 | 27.98 | 28.04 | 400,988 | -0.05(-0.18%) |
Nov 04, 2021 | 28.18 | 28.36 | 28.08 | 28.09 | 369,198 | -0.17(-0.60%) |
Nov 03, 2021 | 28.31 | 28.73 | 28.20 | 28.26 | 310,598 | -0.03(-0.11%) |
Nov 02, 2021 | 28.47 | 28.67 | 28.16 | 28.29 | 437,558 | -0.24(-0.84%) |