Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.40 | 25.53 | 25.47 | 70,669 | +0.08(+0.32%) | |
Jan 28, 2022 | 25.38 | 25.44 | 25.37 | 25.39 | 59,547 | +0.01(+0.04%) |
Jan 27, 2022 | 25.44 | 25.46 | 25.38 | 25.38 | 70,335 | -0.05(-0.20%) |
Jan 26, 2022 | 25.48 | 25.48 | 25.41 | 25.43 | 27,136 | -0.03(-0.12%) |
Jan 25, 2022 | 25.46 | 25.49 | 25.43 | 25.46 | 34,960 | -0.09(-0.35%) |
Jan 24, 2022 | 25.45 | 25.56 | 25.40 | 25.55 | 61,838 | +0.05(+0.20%) |
Jan 21, 2022 | 25.47 | 25.50 | 25.41 | 25.50 | 62,705 | +0.05(+0.20%) |
Jan 20, 2022 | 25.41 | 25.47 | 25.41 | 25.45 | 31,318 | +0.02(+0.08%) |
Jan 19, 2022 | 25.46 | 25.46 | 25.42 | 25.43 | 78,076 | -0.04(-0.16%) |
Jan 18, 2022 | 25.50 | 25.50 | 25.45 | 25.47 | 50,847 | -0.04(-0.16%) |
Jan 14, 2022 | 25.51 | 0 | +0.05(+0.20%) | |||
Jan 13, 2022 | 25.45 | 25.52 | 25.45 | 25.46 | 28,676 | +0.01(+0.04%) |
Jan 12, 2022 | 25.50 | 25.54 | 25.42 | 25.45 | 42,282 | -0.02(-0.08%) |
Jan 11, 2022 | 25.43 | 25.50 | 25.43 | 25.47 | 25,753 | -0.02(-0.07%) |
Jan 10, 2022 | 25.47 | 25.50 | 25.41 | 25.49 | 46,330 | -0.00(-0.01%) |
Jan 07, 2022 | 25.46 | 25.54 | 25.46 | 25.49 | 69,545 | +0.00(+0.00%) |
Jan 06, 2022 | 25.40 | 25.54 | 25.37 | 25.49 | 124,976 | +0.11(+0.43%) |
Jan 05, 2022 | 25.39 | 25.45 | 25.37 | 25.38 | 60,616 | -0.01(-0.04%) |
Jan 04, 2022 | 25.41 | 25.45 | 25.38 | 25.39 | 28,196 | -0.06(-0.24%) |
Jan 03, 2022 | 25.45 | 25.45 | 25.39 | 25.45 | 50,494 | +0.00(+0.00%) |
Dec 31, 2021 | 25.41 | 25.45 | 25.39 | 25.45 | 101,125 | +0.03(+0.12%) |
Dec 30, 2021 | 25.42 | 25.42 | 25.37 | 25.42 | 73,434 | -0.46(-1.78%) |
Dec 29, 2021 | 25.88 | 25.88 | 25.85 | 25.88 | 51,509 | +0.04(+0.15%) |
Dec 28, 2021 | 25.86 | 25.92 | 25.84 | 25.84 | 64,683 | -0.02(-0.07%) |
Dec 27, 2021 | 25.90 | 25.93 | 25.83 | 25.86 | 71,636 | -0.02(-0.08%) |
Dec 23, 2021 | 25.93 | 25.93 | 25.85 | 25.88 | 27,122 | -0.02(-0.08%) |
Dec 22, 2021 | 25.82 | 25.90 | 25.82 | 25.90 | 71,969 | +0.57(+2.25%) |
Dec 21, 2021 | 25.83 | 25.89 | 25.33 | 25.33 | 48,282 | -0.51(-1.97%) |
Dec 20, 2021 | 25.83 | 25.90 | 25.82 | 25.84 | 69,155 | +0.02(+0.08%) |
Dec 17, 2021 | 25.85 | 25.86 | 25.81 | 25.82 | 79,976 | -0.01(-0.04%) |
Dec 16, 2021 | 25.87 | 25.97 | 25.81 | 25.83 | 125,561 | -0.03(-0.12%) |
Dec 15, 2021 | 25.87 | 25.93 | 25.86 | 25.86 | 202,131 | -0.01(-0.04%) |
Dec 14, 2021 | 25.92 | 25.98 | 25.86 | 25.87 | 50,174 | -0.10(-0.39%) |
Dec 13, 2021 | 26.01 | 26.02 | 25.95 | 25.97 | 32,104 | -0.01(-0.04%) |
Dec 10, 2021 | 26.07 | 26.24 | 25.90 | 25.98 | 31,800 | -0.04(-0.15%) |
Dec 09, 2021 | 25.90 | 26.04 | 25.90 | 26.02 | 50,912 | +0.05(+0.19%) |
Dec 08, 2021 | 25.98 | 26.04 | 25.90 | 25.97 | 67,822 | +0.05(+0.19%) |
Dec 07, 2021 | 26.00 | 26.04 | 25.90 | 25.92 | 92,649 | -0.07(-0.27%) |
Dec 06, 2021 | 25.91 | 26.01 | 25.91 | 25.99 | 52,140 | +0.04(+0.15%) |
Dec 03, 2021 | 25.88 | 25.95 | 25.86 | 25.95 | 181,112 | +0.04(+0.15%) |
Dec 02, 2021 | 25.87 | 25.96 | 25.87 | 25.91 | 70,220 | +0.01(+0.04%) |
Dec 01, 2021 | 25.88 | 25.93 | 25.86 | 25.90 | 35,683 | +0.05(+0.19%) |
Nov 30, 2021 | 25.84 | 25.87 | 25.84 | 25.85 | 98,153 | -0.08(-0.31%) |
Nov 29, 2021 | 25.90 | 25.95 | 25.90 | 25.93 | 33,883 | +0.07(+0.27%) |
Nov 26, 2021 | 25.90 | 25.94 | 25.85 | 25.86 | 26,786 | -0.06(-0.23%) |
Nov 24, 2021 | 25.90 | 25.96 | 25.90 | 25.92 | 48,514 | +0.01(+0.04%) |
Nov 23, 2021 | 25.90 | 25.93 | 25.90 | 25.91 | 26,896 | +0.01(+0.04%) |
Nov 22, 2021 | 25.92 | 25.95 | 25.89 | 25.90 | 33,784 | -0.03(-0.12%) |
Nov 19, 2021 | 25.84 | 25.96 | 25.84 | 25.93 | 17,187 | +0.08(+0.31%) |
Nov 18, 2021 | 25.87 | 25.86 | 25.85 | 25.85 | 31,854 | -0.03(-0.12%) |
Nov 17, 2021 | 25.84 | 25.92 | 25.84 | 25.88 | 27,739 | +0.02(+0.08%) |
Nov 16, 2021 | 25.84 | 25.88 | 25.84 | 25.86 | 45,351 | -0.01(-0.04%) |
Nov 15, 2021 | 25.93 | 25.95 | 25.85 | 25.87 | 33,858 | +0.00(+0.00%) |
Nov 12, 2021 | 25.86 | 25.92 | 25.86 | 25.87 | 38,641 | -0.01(-0.04%) |
Nov 11, 2021 | 25.89 | 25.91 | 25.88 | 25.88 | 21,970 | -0.01(-0.04%) |
Nov 10, 2021 | 26.04 | 25.89 | 47,542 | -0.18(-0.69%) | ||
Nov 09, 2021 | 26.03 | 26.13 | 25.96 | 26.07 | 28,462 | +0.02(+0.08%) |
Nov 08, 2021 | 26.10 | 26.10 | 26.01 | 26.05 | 27,614 | -0.07(-0.27%) |
Nov 05, 2021 | 26.05 | 26.12 | 26.03 | 26.12 | 23,446 | +0.05(+0.19%) |
Nov 04, 2021 | 26.00 | 26.08 | 25.98 | 26.07 | 24,854 | +0.06(+0.23%) |
Nov 03, 2021 | 25.96 | 26.03 | 25.93 | 26.01 | 29,727 | +0.03(+0.12%) |
Nov 02, 2021 | 26.01 | 26.02 | 25.91 | 25.98 | 42,346 | -0.07(-0.27%) |