Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.69 | 23.89 | 23.69 | 23.89 | 2,792 | +0.05(+0.20%) |
Jan 28, 2022 | 23.43 | 23.84 | 23.38 | 23.84 | 3,776 | +0.41(+1.73%) |
Jan 27, 2022 | 24.06 | 24.06 | 23.38 | 23.43 | 1,076 | -0.31(-1.32%) |
Jan 26, 2022 | 24.17 | 24.40 | 23.75 | 23.75 | 3,705 | -0.15(-0.63%) |
Jan 25, 2022 | 23.64 | 24.04 | 23.64 | 23.90 | 2,547 | -0.10(-0.40%) |
Jan 24, 2022 | 23.07 | 24.00 | 22.76 | 24.00 | 5,145 | +0.83(+3.60%) |
Jan 21, 2022 | 23.56 | 23.56 | 23.14 | 23.16 | 4,555 | -0.37(-1.56%) |
Jan 20, 2022 | 23.53 | 23.53 | 23.53 | 23.53 | 176 | -0.65(-2.69%) |
Jan 19, 2022 | 24.46 | 24.46 | 24.15 | 24.18 | 3,855 | -0.10(-0.41%) |
Jan 18, 2022 | 24.32 | 24.37 | 24.28 | 24.28 | 1,005 | -0.62(-2.48%) |
Jan 14, 2022 | 24.90 | 0 | +0.07(+0.27%) | |||
Jan 13, 2022 | 25.01 | 25.17 | 24.83 | 24.83 | 2,482 | -0.20(-0.81%) |
Jan 12, 2022 | 25.22 | 25.24 | 24.85 | 25.03 | 1,990 | +0.13(+0.51%) |
Jan 11, 2022 | 24.85 | 24.90 | 24.85 | 24.90 | 243 | +0.26(+1.06%) |
Jan 10, 2022 | 24.58 | 24.65 | 24.23 | 24.64 | 3,238 | -0.15(-0.59%) |
Jan 07, 2022 | 24.94 | 24.96 | 24.78 | 24.79 | 3,159 | -0.17(-0.70%) |
Jan 06, 2022 | 24.39 | 24.96 | 24.39 | 24.96 | 1,571 | +0.49(+2.01%) |
Jan 05, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 273 | -0.53(-2.12%) |
Jan 04, 2022 | 25.13 | 25.14 | 25.00 | 25.00 | 1,838 | +0.25(+1.00%) |
Jan 03, 2022 | 24.80 | 24.80 | 24.73 | 24.75 | 1,778 | +0.19(+0.76%) |
Dec 31, 2021 | 24.43 | 24.57 | 24.43 | 24.57 | 905 | +0.09(+0.35%) |
Dec 30, 2021 | 24.68 | 24.68 | 24.48 | 24.48 | 499 | -0.10(-0.42%) |
Dec 29, 2021 | 24.61 | 24.62 | 24.58 | 24.58 | 459 | +0.10(+0.39%) |
Dec 28, 2021 | 24.68 | 24.68 | 24.49 | 24.49 | 1,127 | -0.36(-1.45%) |
Dec 27, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 306 | +0.51(+2.11%) |
Dec 23, 2021 | 25.74 | 25.74 | 24.23 | 24.33 | 4,837 | +0.14(+0.58%) |
Dec 22, 2021 | 24.27 | 24.27 | 24.19 | 24.19 | 441 | +0.06(+0.24%) |
Dec 21, 2021 | 23.95 | 24.13 | 23.95 | 24.13 | 1,383 | +0.93(+4.03%) |
Dec 20, 2021 | 23.21 | 23.21 | 22.97 | 23.20 | 1,722 | -0.48(-2.05%) |
Dec 17, 2021 | 23.66 | 23.72 | 23.66 | 23.69 | 469 | -0.06(-0.24%) |
Dec 16, 2021 | 24.38 | 24.38 | 23.68 | 23.74 | 3,286 | -0.38(-1.58%) |
Dec 15, 2021 | 23.82 | 24.13 | 23.82 | 24.12 | 683 | +0.23(+0.96%) |
Dec 14, 2021 | 24.10 | 24.13 | 23.87 | 23.89 | 1,179 | +0.11(+0.45%) |
Dec 13, 2021 | 23.86 | 23.94 | 23.79 | 23.79 | 1,792 | -0.87(-3.52%) |
Dec 10, 2021 | 24.48 | 24.65 | 24.39 | 24.65 | 1,347 | +0.14(+0.55%) |
Dec 09, 2021 | 24.73 | 24.74 | 24.52 | 24.52 | 1,678 | -0.33(-1.32%) |
Dec 08, 2021 | 25.10 | 25.10 | 24.81 | 24.85 | 5,586 | -0.05(-0.19%) |
Dec 07, 2021 | 25.03 | 25.11 | 24.84 | 24.90 | 2,591 | +0.50(+2.05%) |
Dec 06, 2021 | 25.87 | 25.87 | 24.16 | 24.39 | 3,541 | +0.50(+2.10%) |
Dec 03, 2021 | 24.23 | 24.23 | 23.79 | 23.89 | 3,484 | -0.64(-2.62%) |
Dec 02, 2021 | 24.24 | 24.57 | 24.21 | 24.54 | 1,579 | +0.64(+2.69%) |
Dec 01, 2021 | 25.23 | 26.37 | 23.89 | 23.89 | 11,358 | -0.53(-2.17%) |
Nov 30, 2021 | 24.39 | 24.42 | 24.11 | 24.42 | 3,192 | -0.78(-3.11%) |
Nov 29, 2021 | 25.37 | 25.42 | 25.21 | 25.21 | 3,400 | +0.28(+1.11%) |
Nov 26, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 155 | -1.07(-4.13%) |
Nov 24, 2021 | 25.97 | 26.00 | 25.91 | 26.00 | 4,655 | -0.13(-0.51%) |
Nov 23, 2021 | 26.05 | 26.14 | 25.84 | 26.14 | 6,536 | +0.27(+1.04%) |
Nov 22, 2021 | 25.87 | 25.87 | 25.87 | 25.87 | 98 | +0.38(+1.47%) |
Nov 19, 2021 | 25.70 | 25.70 | 25.49 | 25.49 | 1,263 | -0.41(-1.59%) |
Nov 18, 2021 | 25.95 | 25.96 | 25.91 | 25.91 | 610 | +0.23(+0.90%) |
Nov 17, 2021 | 25.69 | 25.74 | 25.67 | 25.68 | 11,246 | -0.52(-1.98%) |
Nov 16, 2021 | 26.19 | 26.19 | 26.18 | 26.19 | 1,025 | +0.06(+0.21%) |
Nov 15, 2021 | 26.22 | 26.28 | 26.14 | 26.14 | 870 | -0.17(-0.65%) |
Nov 12, 2021 | 26.20 | 26.31 | 26.20 | 26.31 | 2,065 | +0.03(+0.10%) |
Nov 11, 2021 | 26.20 | 26.35 | 26.20 | 26.28 | 1,398 | +0.62(+2.43%) |
Nov 10, 2021 | 26.18 | 25.66 | 25.66 | 1,447 | -0.53(-2.01%) | |
Nov 09, 2021 | 26.44 | 26.44 | 26.09 | 26.19 | 1,028 | +0.04(+0.15%) |
Nov 08, 2021 | 26.14 | 26.16 | 26.14 | 26.15 | 477 | +0.21(+0.80%) |
Nov 05, 2021 | 25.90 | 25.96 | 25.81 | 25.94 | 2,792 | +0.39(+1.51%) |
Nov 04, 2021 | 25.90 | 25.90 | 25.55 | 25.55 | 644 | -0.18(-0.70%) |
Nov 03, 2021 | 25.02 | 25.73 | 25.02 | 25.73 | 17,644 | +0.97(+3.92%) |
Nov 02, 2021 | 24.71 | 24.76 | 24.71 | 24.76 | 649 | -0.08(-0.30%) |