Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.94 | 24.56 | 25.10 | 26,170 | +0.17(+0.67%) | |
Jan 28, 2022 | 24.71 | 24.98 | 24.09 | 24.93 | 32,309 | +0.09(+0.37%) |
Jan 27, 2022 | 25.59 | 25.92 | 24.29 | 24.84 | 30,104 | -0.41(-1.61%) |
Jan 26, 2022 | 26.59 | 26.59 | 25.01 | 25.24 | 80,815 | -1.23(-4.65%) |
Jan 25, 2022 | 25.34 | 26.90 | 25.25 | 26.47 | 91,119 | +1.40(+5.57%) |
Jan 24, 2022 | 24.21 | 25.21 | 24.21 | 25.08 | 30,007 | +0.60(+2.46%) |
Jan 21, 2022 | 24.48 | 25.18 | 24.27 | 24.47 | 30,890 | -0.34(-1.38%) |
Jan 20, 2022 | 25.21 | 25.36 | 24.72 | 24.82 | 28,528 | -0.31(-1.22%) |
Jan 19, 2022 | 25.60 | 25.60 | 24.97 | 25.12 | 23,057 | -0.29(-1.13%) |
Jan 18, 2022 | 25.40 | 25.69 | 25.28 | 25.41 | 53,506 | -0.03(-0.11%) |
Jan 14, 2022 | 25.44 | 0 | -0.29(-1.11%) | |||
Jan 13, 2022 | 25.39 | 25.72 | 25.05 | 25.72 | 41,848 | +0.36(+1.42%) |
Jan 12, 2022 | 25.12 | 25.43 | 24.96 | 25.36 | 33,796 | +0.07(+0.29%) |
Jan 11, 2022 | 25.16 | 25.32 | 25.08 | 25.29 | 30,929 | +0.13(+0.51%) |
Jan 10, 2022 | 23.88 | 25.19 | 23.88 | 25.16 | 41,776 | +0.19(+0.74%) |
Jan 07, 2022 | 24.70 | 25.18 | 24.46 | 24.97 | 18,810 | +0.18(+0.71%) |
Jan 06, 2022 | 24.27 | 24.97 | 23.41 | 24.80 | 22,754 | +0.74(+3.08%) |
Jan 05, 2022 | 24.20 | 24.53 | 23.98 | 24.06 | 15,397 | -0.42(-1.70%) |
Jan 04, 2022 | 24.46 | 24.79 | 24.39 | 24.47 | 9,360 | +0.24(+0.99%) |
Jan 03, 2022 | 24.24 | 24.51 | 24.05 | 24.23 | 17,365 | +0.00(+0.00%) |
Dec 31, 2021 | 24.18 | 24.33 | 23.46 | 24.23 | 11,365 | +0.12(+0.50%) |
Dec 30, 2021 | 24.02 | 24.32 | 23.96 | 24.11 | 16,742 | +0.23(+0.97%) |
Dec 29, 2021 | 24.05 | 24.05 | 23.64 | 23.88 | 13,513 | -0.42(-1.71%) |
Dec 28, 2021 | 23.77 | 24.40 | 23.77 | 24.30 | 33,676 | +0.47(+1.98%) |
Dec 27, 2021 | 23.39 | 23.84 | 23.21 | 23.83 | 26,934 | +0.55(+2.38%) |
Dec 23, 2021 | 23.14 | 23.70 | 23.08 | 23.27 | 18,055 | +0.34(+1.49%) |
Dec 22, 2021 | 22.40 | 23.42 | 22.40 | 22.93 | 20,003 | +0.04(+0.16%) |
Dec 21, 2021 | 22.33 | 22.91 | 22.24 | 22.89 | 26,136 | +0.66(+2.95%) |
Dec 20, 2021 | 21.91 | 22.40 | 21.33 | 22.24 | 26,799 | +0.17(+0.75%) |
Dec 17, 2021 | 22.62 | 22.81 | 21.89 | 22.07 | 65,144 | -0.82(-3.60%) |
Dec 16, 2021 | 22.98 | 23.12 | 22.55 | 22.89 | 20,773 | +0.24(+1.06%) |
Dec 15, 2021 | 22.53 | 23.00 | 22.25 | 22.65 | 20,414 | +0.29(+1.28%) |
Dec 14, 2021 | 22.29 | 22.96 | 22.21 | 22.37 | 31,889 | -0.03(-0.12%) |
Dec 13, 2021 | 22.58 | 23.02 | 22.25 | 22.39 | 52,893 | -0.28(-1.22%) |
Dec 10, 2021 | 22.70 | 22.87 | 22.27 | 22.67 | 17,522 | +0.18(+0.78%) |
Dec 09, 2021 | 22.64 | 23.26 | 22.36 | 22.50 | 18,915 | -0.39(-1.70%) |
Dec 08, 2021 | 23.40 | 23.40 | 22.46 | 22.88 | 41,391 | -0.33(-1.43%) |
Dec 07, 2021 | 22.91 | 23.48 | 22.66 | 23.22 | 23,759 | +0.63(+2.78%) |
Dec 06, 2021 | 22.80 | 23.01 | 22.44 | 22.59 | 52,582 | +0.07(+0.33%) |
Dec 03, 2021 | 23.32 | 23.32 | 22.10 | 22.51 | 23,479 | -0.62(-2.68%) |
Dec 02, 2021 | 22.29 | 23.68 | 22.22 | 23.13 | 36,196 | +1.05(+4.73%) |
Dec 01, 2021 | 22.98 | 23.32 | 21.74 | 22.09 | 42,240 | -0.54(-2.37%) |
Nov 30, 2021 | 22.30 | 22.69 | 22.18 | 22.62 | 30,764 | +0.16(+0.70%) |
Nov 29, 2021 | 23.32 | 23.32 | 22.47 | 22.47 | 20,426 | -0.33(-1.46%) |
Nov 26, 2021 | 23.80 | 23.94 | 22.29 | 22.80 | 26,519 | -1.75(-7.12%) |
Nov 24, 2021 | 24.25 | 24.61 | 23.70 | 24.55 | 20,689 | +0.16(+0.64%) |
Nov 23, 2021 | 24.51 | 24.63 | 23.96 | 24.39 | 30,785 | -0.13(-0.53%) |
Nov 22, 2021 | 24.67 | 24.77 | 24.24 | 24.52 | 34,627 | +0.08(+0.34%) |
Nov 19, 2021 | 24.34 | 24.69 | 24.34 | 24.44 | 14,842 | -0.19(-0.75%) |
Nov 18, 2021 | 24.36 | 24.68 | 24.45 | 24.62 | 22,413 | +0.26(+1.06%) |
Nov 17, 2021 | 24.33 | 24.40 | 23.73 | 24.36 | 27,150 | +0.03(+0.11%) |
Nov 16, 2021 | 24.65 | 24.72 | 24.19 | 24.34 | 26,361 | -0.60(-2.41%) |
Nov 15, 2021 | 24.75 | 24.96 | 24.44 | 24.94 | 18,763 | +0.17(+0.67%) |
Nov 12, 2021 | 25.14 | 25.15 | 24.44 | 24.77 | 22,294 | -0.21(-0.85%) |
Nov 11, 2021 | 25.09 | 25.19 | 24.98 | 24.98 | 10,711 | +0.07(+0.30%) |
Nov 10, 2021 | 24.93 | 25.09 | 24.91 | 14,327 | +0.15(+0.60%) | |
Nov 09, 2021 | 25.01 | 25.01 | 24.72 | 24.76 | 12,054 | -0.27(-1.07%) |
Nov 08, 2021 | 25.04 | 25.16 | 24.93 | 25.03 | 21,835 | +0.12(+0.48%) |
Nov 05, 2021 | 24.77 | 25.41 | 24.47 | 24.91 | 38,108 | +0.25(+1.01%) |
Nov 04, 2021 | 24.45 | 24.73 | 24.00 | 24.66 | 18,246 | +0.22(+0.91%) |
Nov 03, 2021 | 23.86 | 24.67 | 23.86 | 24.44 | 33,414 | +0.49(+2.05%) |
Nov 02, 2021 | 24.20 | 24.42 | 23.85 | 23.95 | 15,278 | -0.40(-1.63%) |