Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.89 | 27.27 | 27.27 | 9,177 | +0.54(+2.04%) | |
Jan 28, 2022 | 26.36 | 26.72 | 26.36 | 26.72 | 936 | +0.59(+2.25%) |
Jan 27, 2022 | 26.36 | 26.36 | 26.13 | 26.13 | 10,413 | -0.13(-0.49%) |
Jan 26, 2022 | 26.74 | 26.96 | 25.89 | 26.26 | 10,952 | -0.06(-0.23%) |
Jan 25, 2022 | 26.32 | 26.50 | 25.90 | 26.32 | 8,002 | -0.30(-1.15%) |
Jan 24, 2022 | 26.31 | 26.63 | 25.54 | 26.63 | 10,879 | +0.02(+0.07%) |
Jan 21, 2022 | 26.81 | 27.13 | 26.56 | 26.61 | 9,341 | -0.50(-1.86%) |
Jan 20, 2022 | 27.80 | 27.80 | 27.11 | 27.11 | 2,093 | -0.35(-1.28%) |
Jan 19, 2022 | 27.85 | 27.85 | 27.46 | 27.46 | 5,982 | -0.26(-0.92%) |
Jan 18, 2022 | 28.01 | 28.01 | 27.72 | 27.72 | 13,795 | -0.57(-2.02%) |
Jan 14, 2022 | 28.29 | 0 | +0.06(+0.21%) | |||
Jan 13, 2022 | 28.56 | 28.56 | 28.22 | 28.23 | 4,441 | -0.45(-1.58%) |
Jan 12, 2022 | 28.68 | 28.76 | 28.60 | 28.68 | 17,997 | +0.12(+0.41%) |
Jan 11, 2022 | 28.21 | 28.57 | 28.21 | 28.57 | 2,259 | +0.27(+0.94%) |
Jan 10, 2022 | 27.83 | 28.30 | 27.83 | 28.30 | 1,655 | -0.13(-0.47%) |
Jan 07, 2022 | 28.45 | 28.45 | 28.43 | 28.43 | 522 | -0.05(-0.17%) |
Jan 06, 2022 | 28.61 | 28.61 | 28.48 | 28.48 | 1,002 | -0.06(-0.22%) |
Jan 05, 2022 | 29.00 | 29.00 | 28.54 | 28.54 | 7,125 | -0.50(-1.72%) |
Jan 04, 2022 | 29.15 | 29.15 | 28.98 | 29.04 | 16,450 | +0.01(+0.05%) |
Jan 03, 2022 | 28.91 | 29.06 | 28.85 | 29.03 | 61,969 | +0.12(+0.41%) |
Dec 31, 2021 | 28.91 | 28.93 | 28.84 | 28.91 | 44,626 | +0.00(+0.00%) |
Dec 30, 2021 | 28.90 | 28.91 | 28.85 | 28.91 | 8,826 | +0.10(+0.35%) |
Dec 29, 2021 | 28.80 | 28.84 | 28.80 | 28.81 | 1,591 | -0.07(-0.24%) |
Dec 28, 2021 | 28.90 | 28.90 | 28.79 | 28.88 | 3,655 | -0.01(-0.03%) |
Dec 27, 2021 | 28.90 | 28.90 | 28.89 | 28.89 | 147 | +0.01(+0.03%) |
Dec 23, 2021 | 28.87 | 28.88 | 28.87 | 28.88 | 1,595 | +0.05(+0.17%) |
Dec 22, 2021 | 28.84 | 28.84 | 28.84 | 28.84 | 3 | +0.05(+0.17%) |
Dec 21, 2021 | 28.69 | 28.78 | 28.68 | 28.78 | 2,376 | +0.24(+0.85%) |
Dec 20, 2021 | 28.42 | 28.54 | 28.42 | 28.54 | 232 | -0.10(-0.34%) |
Dec 17, 2021 | 28.65 | 28.70 | 28.64 | 28.64 | 2,557 | -0.09(-0.31%) |
Dec 16, 2021 | 28.79 | 28.79 | 28.71 | 28.73 | 4,638 | -0.05(-0.18%) |
Dec 15, 2021 | 28.62 | 28.80 | 28.59 | 28.78 | 4,210 | +0.16(+0.56%) |
Dec 14, 2021 | 28.63 | 28.64 | 28.62 | 28.62 | 877 | -0.07(-0.24%) |
Dec 13, 2021 | 28.69 | 28.69 | 28.69 | 28.69 | 85 | -0.01(-0.03%) |
Dec 10, 2021 | 28.68 | 28.70 | 28.68 | 28.70 | 1,131 | +0.08(+0.27%) |
Dec 09, 2021 | 28.70 | 28.70 | 28.62 | 28.62 | 1,035 | -0.07(-0.23%) |
Dec 08, 2021 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | +0.10(+0.35%) |
Dec 07, 2021 | 28.58 | 28.64 | 28.57 | 28.59 | 696 | +0.22(+0.79%) |
Dec 06, 2021 | 28.09 | 28.42 | 28.09 | 28.37 | 2,010 | +0.25(+0.88%) |
Dec 03, 2021 | 28.20 | 28.20 | 27.97 | 28.12 | 4,678 | -0.12(-0.41%) |
Dec 02, 2021 | 28.02 | 28.27 | 28.00 | 28.24 | 3,929 | +0.21(+0.76%) |
Dec 01, 2021 | 28.42 | 28.42 | 28.02 | 28.02 | 681 | -0.22(-0.77%) |
Nov 30, 2021 | 28.42 | 28.48 | 28.18 | 28.24 | 1,340 | -0.24(-0.83%) |
Nov 29, 2021 | 28.44 | 28.48 | 28.44 | 28.48 | 1,162 | +0.27(+0.95%) |
Nov 26, 2021 | 28.29 | 28.29 | 28.20 | 28.21 | 5,005 | -0.35(-1.23%) |
Nov 24, 2021 | 28.57 | 28.57 | 28.56 | 28.56 | 453 | +0.04(+0.13%) |
Nov 23, 2021 | 28.49 | 28.53 | 28.49 | 28.52 | 625 | -0.01(-0.03%) |
Nov 22, 2021 | 28.59 | 28.59 | 28.53 | 28.53 | 716 | -0.02(-0.07%) |
Nov 19, 2021 | 28.51 | 28.60 | 28.51 | 28.55 | 1,140 | -0.01(-0.05%) |
Nov 18, 2021 | 28.58 | 28.57 | 28.57 | 28.57 | 4,026 | +0.02(+0.06%) |
Nov 17, 2021 | 28.59 | 28.59 | 28.54 | 28.55 | 413 | -0.02(-0.07%) |
Nov 16, 2021 | 28.55 | 28.62 | 28.57 | 28.57 | 534 | +0.06(+0.22%) |
Nov 15, 2021 | 28.57 | 28.57 | 28.51 | 28.51 | 350 | -0.01(-0.04%) |
Nov 12, 2021 | 28.43 | 28.54 | 28.43 | 28.52 | 615 | +0.08(+0.30%) |
Nov 11, 2021 | 28.43 | 28.49 | 28.43 | 28.43 | 1,450 | +0.02(+0.08%) |
Nov 10, 2021 | 28.48 | 28.41 | 28.41 | 0 | -0.08(-0.27%) | |
Nov 09, 2021 | 28.50 | 28.50 | 28.49 | 28.49 | 713 | -0.02(-0.06%) |
Nov 08, 2021 | 28.53 | 28.53 | 28.50 | 28.50 | 356 | -0.00(-0.00%) |
Nov 05, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 315 | +0.02(+0.08%) |
Nov 04, 2021 | 28.48 | 28.50 | 28.45 | 28.48 | 1,010 | +0.01(+0.04%) |
Nov 03, 2021 | 28.42 | 28.47 | 28.36 | 28.47 | 6,254 | +0.12(+0.42%) |
Nov 02, 2021 | 28.37 | 28.41 | 28.35 | 28.35 | 523 | +0.04(+0.14%) |