Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.32 | 26.40 | 26.40 | 118,690 | +0.15(+0.56%) | |
Jan 28, 2022 | 26.21 | 26.28 | 26.18 | 26.25 | 107,022 | +0.05(+0.20%) |
Jan 27, 2022 | 26.52 | 26.52 | 26.12 | 26.20 | 293,312 | -0.11(-0.43%) |
Jan 26, 2022 | 26.19 | 26.45 | 26.19 | 26.31 | 71,102 | -0.03(-0.13%) |
Jan 25, 2022 | 26.09 | 26.42 | 26.09 | 26.34 | 228,778 | +0.17(+0.63%) |
Jan 24, 2022 | 26.16 | 26.22 | 25.90 | 26.18 | 270,189 | +0.03(+0.10%) |
Jan 21, 2022 | 26.53 | 26.53 | 26.15 | 26.15 | 165,616 | -0.05(-0.20%) |
Jan 20, 2022 | 26.21 | 26.37 | 26.19 | 26.20 | 110,753 | -0.03(-0.13%) |
Jan 19, 2022 | 25.96 | 26.25 | 25.96 | 26.24 | 101,637 | +0.32(+1.25%) |
Jan 18, 2022 | 25.85 | 25.94 | 25.82 | 25.92 | 157,587 | -0.06(-0.24%) |
Jan 14, 2022 | 25.98 | 0 | +0.21(+0.82%) | |||
Jan 13, 2022 | 25.92 | 25.93 | 25.73 | 25.77 | 143,940 | -0.15(-0.58%) |
Jan 12, 2022 | 25.83 | 25.94 | 25.82 | 25.92 | 43,299 | +0.19(+0.75%) |
Jan 11, 2022 | 25.52 | 25.77 | 25.52 | 25.72 | 66,346 | +0.22(+0.86%) |
Jan 10, 2022 | 25.60 | 25.60 | 25.42 | 25.51 | 46,904 | -0.10(-0.41%) |
Jan 07, 2022 | 25.50 | 25.63 | 25.46 | 25.61 | 67,229 | +0.12(+0.48%) |
Jan 06, 2022 | 25.53 | 25.53 | 25.38 | 25.49 | 128,779 | -0.05(-0.21%) |
Jan 05, 2022 | 25.69 | 25.69 | 25.52 | 25.54 | 155,752 | -0.12(-0.48%) |
Jan 04, 2022 | 25.56 | 25.72 | 25.52 | 25.66 | 79,998 | +0.24(+0.96%) |
Jan 03, 2022 | 25.53 | 25.53 | 25.32 | 25.42 | 57,347 | -0.05(-0.21%) |
Dec 31, 2021 | 25.52 | 25.52 | 25.42 | 25.47 | 22,087 | -0.04(-0.17%) |
Dec 30, 2021 | 25.53 | 25.69 | 25.48 | 25.52 | 78,623 | -0.04(-0.17%) |
Dec 29, 2021 | 25.34 | 25.57 | 25.34 | 25.56 | 125,685 | +0.17(+0.65%) |
Dec 28, 2021 | 25.85 | 25.85 | 25.38 | 25.39 | 107,189 | -0.22(-0.85%) |
Dec 27, 2021 | 25.44 | 25.64 | 25.39 | 25.61 | 53,530 | +0.17(+0.65%) |
Dec 23, 2021 | 25.28 | 25.48 | 25.28 | 25.45 | 118,395 | +0.10(+0.41%) |
Dec 22, 2021 | 25.21 | 25.34 | 25.14 | 25.34 | 152,280 | +0.22(+0.87%) |
Dec 21, 2021 | 25.04 | 25.12 | 24.92 | 25.12 | 91,646 | +0.30(+1.20%) |
Dec 20, 2021 | 24.86 | 24.87 | 24.68 | 24.83 | 245,656 | -0.15(-0.60%) |
Dec 17, 2021 | 25.13 | 25.13 | 24.97 | 24.98 | 48,153 | -0.14(-0.57%) |
Dec 16, 2021 | 24.98 | 25.18 | 24.98 | 25.12 | 41,207 | +0.14(+0.57%) |
Dec 15, 2021 | 24.82 | 24.98 | 24.77 | 24.98 | 51,895 | +0.02(+0.06%) |
Dec 14, 2021 | 24.98 | 25.00 | 24.92 | 24.96 | 82,057 | -0.11(-0.44%) |
Dec 13, 2021 | 25.11 | 25.15 | 24.98 | 25.07 | 32,932 | -0.05(-0.19%) |
Dec 10, 2021 | 25.04 | 25.12 | 25.02 | 25.12 | 34,538 | +0.11(+0.44%) |
Dec 09, 2021 | 25.12 | 25.12 | 25.00 | 25.01 | 55,794 | -0.22(-0.88%) |
Dec 08, 2021 | 25.02 | 25.23 | 25.02 | 25.23 | 71,829 | +0.15(+0.61%) |
Dec 07, 2021 | 25.20 | 25.20 | 24.94 | 25.08 | 43,201 | +0.15(+0.59%) |
Dec 06, 2021 | 24.68 | 24.93 | 24.68 | 24.93 | 19,559 | +0.24(+0.96%) |
Dec 03, 2021 | 24.66 | 24.78 | 24.58 | 24.69 | 83,703 | +0.05(+0.19%) |
Dec 02, 2021 | 24.42 | 24.71 | 24.42 | 24.64 | 46,372 | +0.12(+0.50%) |
Dec 01, 2021 | 24.63 | 24.84 | 24.50 | 24.52 | 31,827 | -0.09(-0.37%) |
Nov 30, 2021 | 24.82 | 24.87 | 24.50 | 24.61 | 143,085 | -0.51(-2.01%) |
Nov 29, 2021 | 25.43 | 25.43 | 25.06 | 25.12 | 38,943 | -0.02(-0.09%) |
Nov 26, 2021 | 25.77 | 25.77 | 25.00 | 25.14 | 35,245 | -0.79(-3.05%) |
Nov 24, 2021 | 25.92 | 26.01 | 25.91 | 25.93 | 21,492 | -0.08(-0.30%) |
Nov 23, 2021 | 25.74 | 26.01 | 25.74 | 26.01 | 109,651 | +0.21(+0.83%) |
Nov 22, 2021 | 25.76 | 25.85 | 25.72 | 25.80 | 43,235 | -0.02(-0.06%) |
Nov 19, 2021 | 25.95 | 25.95 | 25.79 | 25.81 | 62,009 | -0.17(-0.67%) |
Nov 18, 2021 | 25.99 | 25.99 | 25.90 | 25.99 | 46,327 | +0.00(+0.00%) |
Nov 17, 2021 | 25.95 | 26.06 | 25.91 | 25.99 | 241,296 | -0.02(-0.09%) |
Nov 16, 2021 | 26.05 | 26.05 | 25.98 | 26.01 | 41,366 | -0.04(-0.15%) |
Nov 15, 2021 | 26.05 | 26.06 | 25.95 | 26.05 | 41,397 | -0.01(-0.03%) |
Nov 12, 2021 | 26.01 | 26.07 | 25.95 | 26.06 | 45,000 | +0.05(+0.18%) |
Nov 11, 2021 | 26.10 | 26.12 | 26.01 | 26.01 | 78,747 | +0.08(+0.30%) |
Nov 10, 2021 | 26.11 | 25.93 | 37,603 | -0.17(-0.64%) | ||
Nov 09, 2021 | 26.00 | 26.11 | 25.93 | 26.10 | 36,216 | +0.13(+0.49%) |
Nov 08, 2021 | 25.99 | 26.00 | 25.94 | 25.97 | 46,383 | +0.06(+0.24%) |
Nov 05, 2021 | 25.77 | 25.94 | 25.77 | 25.91 | 47,386 | +0.13(+0.52%) |
Nov 04, 2021 | 26.19 | 26.19 | 25.74 | 25.77 | 57,155 | -0.09(-0.33%) |
Nov 03, 2021 | 25.86 | 25.94 | 25.81 | 25.86 | 63,599 | -0.21(-0.79%) |
Nov 02, 2021 | 26.09 | 26.09 | 26.00 | 26.07 | 31,019 | -0.01(-0.03%) |