Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.39 | 24.92 | 24.38 | 24.92 | 23,256 | +0.62(+2.55%) |
Jan 28, 2022 | 24.15 | 24.30 | 23.98 | 24.30 | 28,726 | +0.34(+1.42%) |
Jan 27, 2022 | 24.04 | 24.16 | 23.84 | 23.96 | 46,749 | +0.78(+3.36%) |
Jan 26, 2022 | 23.95 | 24.11 | 23.18 | 23.18 | 33,830 | -0.72(-3.01%) |
Jan 25, 2022 | 23.73 | 24.09 | 23.54 | 23.90 | 65,688 | -0.68(-2.77%) |
Jan 24, 2022 | 23.98 | 24.58 | 23.92 | 24.58 | 33,282 | +0.15(+0.61%) |
Jan 21, 2022 | 24.71 | 25.13 | 24.42 | 24.43 | 32,316 | -0.44(-1.77%) |
Jan 20, 2022 | 25.12 | 25.50 | 24.87 | 24.87 | 21,372 | -0.44(-1.75%) |
Jan 19, 2022 | 25.02 | 25.72 | 25.02 | 25.31 | 41,239 | +0.01(+0.05%) |
Jan 18, 2022 | 25.90 | 25.90 | 25.02 | 25.30 | 17,887 | -1.13(-4.28%) |
Jan 14, 2022 | 26.43 | 0 | +0.47(+1.81%) | |||
Jan 13, 2022 | 25.74 | 26.18 | 25.64 | 25.96 | 22,242 | +0.37(+1.45%) |
Jan 12, 2022 | 25.57 | 25.79 | 25.56 | 25.59 | 7,038 | -0.46(-1.77%) |
Jan 11, 2022 | 25.55 | 26.40 | 25.53 | 26.05 | 26,005 | -0.22(-0.83%) |
Jan 10, 2022 | 25.87 | 26.32 | 25.77 | 26.27 | 15,705 | +0.18(+0.68%) |
Jan 07, 2022 | 25.76 | 26.09 | 25.41 | 26.09 | 17,329 | +0.11(+0.42%) |
Jan 06, 2022 | 25.49 | 25.98 | 25.49 | 25.98 | 6,938 | +0.46(+1.82%) |
Jan 05, 2022 | 25.46 | 26.01 | 25.45 | 25.52 | 42,163 | -0.48(-1.85%) |
Jan 04, 2022 | 25.73 | 26.31 | 25.68 | 26.00 | 10,676 | +0.28(+1.07%) |
Jan 03, 2022 | 25.04 | 25.72 | 24.80 | 25.72 | 22,907 | +0.17(+0.67%) |
Dec 31, 2021 | 25.29 | 25.55 | 25.07 | 25.55 | 14,035 | +0.23(+0.91%) |
Dec 30, 2021 | 25.21 | 25.68 | 25.12 | 25.32 | 4,454 | -0.01(-0.04%) |
Dec 29, 2021 | 25.19 | 25.33 | 25.16 | 25.33 | 5,130 | +0.29(+1.16%) |
Dec 28, 2021 | 24.23 | 25.62 | 24.23 | 25.04 | 7,187 | -0.27(-1.07%) |
Dec 27, 2021 | 24.52 | 25.40 | 24.47 | 25.31 | 15,160 | +0.90(+3.69%) |
Dec 23, 2021 | 24.57 | 24.72 | 24.41 | 24.41 | 8,672 | -0.09(-0.37%) |
Dec 22, 2021 | 24.20 | 24.53 | 24.01 | 24.50 | 18,805 | +0.31(+1.28%) |
Dec 21, 2021 | 24.06 | 24.23 | 24.01 | 24.19 | 13,316 | +0.40(+1.68%) |
Dec 20, 2021 | 24.60 | 24.60 | 23.48 | 23.79 | 23,170 | -0.54(-2.22%) |
Dec 17, 2021 | 24.23 | 24.47 | 24.19 | 24.33 | 3,499 | +0.01(+0.03%) |
Dec 16, 2021 | 24.34 | 24.79 | 24.24 | 24.32 | 5,704 | +0.06(+0.24%) |
Dec 15, 2021 | 24.42 | 24.86 | 24.02 | 24.27 | 6,305 | -0.02(-0.10%) |
Dec 14, 2021 | 24.34 | 24.34 | 23.98 | 24.29 | 15,330 | +0.89(+3.80%) |
Dec 13, 2021 | 24.73 | 24.73 | 23.40 | 23.40 | 74,334 | -0.79(-3.27%) |
Dec 10, 2021 | 24.13 | 24.23 | 23.98 | 24.19 | 75,012 | -0.13(-0.53%) |
Dec 09, 2021 | 24.46 | 24.74 | 23.94 | 24.32 | 67,318 | +0.22(+0.91%) |
Dec 08, 2021 | 24.24 | 24.73 | 24.07 | 24.10 | 77,527 | -0.21(-0.88%) |
Dec 07, 2021 | 24.71 | 24.71 | 24.13 | 24.32 | 15,783 | +0.03(+0.10%) |
Dec 06, 2021 | 24.34 | 24.68 | 24.05 | 24.29 | 58,090 | +0.68(+2.88%) |
Dec 03, 2021 | 23.95 | 24.04 | 23.61 | 23.61 | 6,762 | -0.14(-0.59%) |
Dec 02, 2021 | 24.04 | 24.14 | 23.74 | 23.75 | 29,005 | +0.34(+1.45%) |
Dec 01, 2021 | 24.00 | 24.00 | 23.41 | 23.41 | 12,430 | -0.41(-1.74%) |
Nov 30, 2021 | 24.04 | 24.13 | 23.60 | 23.82 | 11,375 | -0.34(-1.39%) |
Nov 29, 2021 | 24.41 | 24.57 | 24.16 | 24.16 | 7,302 | +0.18(+0.75%) |
Nov 26, 2021 | 23.93 | 24.05 | 23.91 | 23.98 | 17,095 | -0.30(-1.24%) |
Nov 24, 2021 | 24.32 | 24.61 | 24.27 | 24.28 | 6,230 | +0.23(+0.96%) |
Nov 23, 2021 | 23.64 | 24.05 | 23.50 | 24.05 | 10,370 | +0.26(+1.09%) |
Nov 22, 2021 | 23.88 | 24.03 | 23.79 | 23.79 | 7,161 | -0.16(-0.65%) |
Nov 19, 2021 | 23.99 | 24.04 | 23.87 | 23.95 | 5,995 | -0.13(-0.53%) |
Nov 18, 2021 | 24.06 | 24.11 | 24.07 | 24.07 | 15,114 | +0.00(+0.01%) |
Nov 17, 2021 | 24.00 | 24.11 | 23.96 | 24.07 | 6,412 | -0.09(-0.37%) |
Nov 16, 2021 | 24.25 | 24.25 | 24.11 | 24.16 | 4,370 | -0.20(-0.81%) |
Nov 15, 2021 | 24.32 | 24.46 | 24.32 | 24.36 | 4,652 | +0.32(+1.34%) |
Nov 12, 2021 | 24.13 | 24.32 | 23.89 | 24.04 | 2,867 | +0.01(+0.04%) |
Nov 11, 2021 | 23.89 | 24.30 | 23.89 | 24.02 | 18,997 | -0.09(-0.36%) |
Nov 10, 2021 | 24.64 | 24.11 | 24.11 | 8,782 | -0.13(-0.53%) | |
Nov 09, 2021 | 24.44 | 24.45 | 23.92 | 24.24 | 9,402 | -0.11(-0.45%) |
Nov 08, 2021 | 24.52 | 24.52 | 24.26 | 24.35 | 14,102 | -0.06(-0.25%) |
Nov 05, 2021 | 24.59 | 24.73 | 24.10 | 24.41 | 4,090 | -0.16(-0.65%) |
Nov 04, 2021 | 24.70 | 24.70 | 24.57 | 24.57 | 34,315 | +0.00(+0.00%) |
Nov 03, 2021 | 24.61 | 24.71 | 24.57 | 24.57 | 32,137 | -0.15(-0.61%) |
Nov 02, 2021 | 24.63 | 24.85 | 24.63 | 24.72 | 24,565 | -0.10(-0.40%) |