Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.09 | 27.20 | 27.20 | 1,748 | +0.27(+1.02%) | |
Jan 28, 2022 | 26.80 | 26.94 | 26.79 | 26.93 | 5,030 | -0.48(-1.76%) |
Jan 27, 2022 | 27.59 | 27.59 | 27.41 | 27.41 | 770 | -0.37(-1.33%) |
Jan 26, 2022 | 28.05 | 28.05 | 27.78 | 27.78 | 988 | +0.02(+0.07%) |
Jan 25, 2022 | 27.86 | 27.86 | 27.67 | 27.76 | 2,010 | -0.54(-1.91%) |
Jan 24, 2022 | 28.26 | 28.30 | 28.13 | 28.30 | 1,047 | +0.13(+0.47%) |
Jan 21, 2022 | 28.38 | 28.45 | 28.17 | 28.17 | 5,596 | -0.46(-1.62%) |
Jan 20, 2022 | 28.69 | 28.69 | 28.64 | 28.64 | 231 | +0.32(+1.14%) |
Jan 19, 2022 | 28.40 | 28.40 | 28.31 | 28.31 | 528 | +0.19(+0.67%) |
Jan 18, 2022 | 27.97 | 28.29 | 27.97 | 28.12 | 2,349 | +0.59(+2.13%) |
Jan 14, 2022 | 27.54 | 0 | -0.44(-1.59%) | |||
Jan 13, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 143 | -0.54(-1.90%) |
Jan 12, 2022 | 28.33 | 28.52 | 28.33 | 28.52 | 1,614 | +0.27(+0.96%) |
Jan 11, 2022 | 28.30 | 28.30 | 28.24 | 28.25 | 538 | +0.04(+0.13%) |
Jan 10, 2022 | 28.00 | 28.23 | 28.00 | 28.21 | 2,051 | +0.05(+0.18%) |
Jan 07, 2022 | 28.09 | 28.16 | 28.04 | 28.16 | 1,110 | +0.41(+1.47%) |
Jan 06, 2022 | 27.57 | 27.84 | 27.57 | 27.75 | 1,061 | +0.03(+0.11%) |
Jan 05, 2022 | 27.81 | 27.96 | 27.72 | 27.72 | 2,346 | -0.09(-0.31%) |
Jan 04, 2022 | 27.97 | 27.97 | 27.81 | 27.81 | 884 | -0.02(-0.09%) |
Jan 03, 2022 | 27.80 | 27.91 | 27.80 | 27.84 | 6,570 | -0.05(-0.17%) |
Dec 31, 2021 | 27.99 | 27.99 | 27.81 | 27.88 | 2,758 | +0.17(+0.60%) |
Dec 30, 2021 | 27.63 | 27.73 | 27.63 | 27.72 | 3,945 | +0.10(+0.36%) |
Dec 29, 2021 | 27.87 | 27.87 | 27.57 | 27.62 | 2,728 | -0.30(-1.08%) |
Dec 28, 2021 | 27.92 | 27.92 | 27.92 | 27.92 | 114 | -0.05(-0.17%) |
Dec 27, 2021 | 27.92 | 27.99 | 27.92 | 27.97 | 439 | -0.08(-0.27%) |
Dec 23, 2021 | 28.04 | 28.04 | 28.04 | 28.04 | 118 | +0.14(+0.49%) |
Dec 22, 2021 | 27.91 | 27.91 | 27.91 | 27.91 | 1 | +0.07(+0.24%) |
Dec 21, 2021 | 27.83 | 27.84 | 27.83 | 27.84 | 459 | +0.25(+0.92%) |
Dec 20, 2021 | 27.59 | 27.59 | 27.59 | 27.59 | 1,219 | -0.14(-0.52%) |
Dec 17, 2021 | 27.59 | 27.73 | 27.59 | 27.73 | 357 | -0.23(-0.81%) |
Dec 16, 2021 | 27.89 | 27.96 | 27.82 | 27.96 | 4,494 | +0.37(+1.33%) |
Dec 15, 2021 | 27.59 | 27.59 | 27.48 | 27.59 | 852 | +0.00(+0.01%) |
Dec 14, 2021 | 27.56 | 27.59 | 27.54 | 27.59 | 672 | -0.34(-1.20%) |
Dec 13, 2021 | 27.86 | 27.93 | 27.86 | 27.92 | 1,229 | +0.03(+0.11%) |
Dec 10, 2021 | 27.94 | 27.94 | 27.89 | 27.89 | 433 | -0.15(-0.53%) |
Dec 09, 2021 | 28.08 | 28.08 | 28.04 | 28.04 | 569 | +0.02(+0.08%) |
Dec 08, 2021 | 28.05 | 28.06 | 28.02 | 28.02 | 1,507 | +0.28(+1.01%) |
Dec 07, 2021 | 27.63 | 27.75 | 27.63 | 27.74 | 1,215 | +0.19(+0.71%) |
Dec 06, 2021 | 27.45 | 27.59 | 27.45 | 27.54 | 1,595 | +0.47(+1.75%) |
Dec 03, 2021 | 27.10 | 27.10 | 27.06 | 27.07 | 1,380 | +0.15(+0.57%) |
Dec 02, 2021 | 26.96 | 26.96 | 26.92 | 26.92 | 732 | +0.18(+0.69%) |
Dec 01, 2021 | 26.88 | 26.88 | 26.73 | 26.73 | 248 | +0.11(+0.42%) |
Nov 30, 2021 | 26.62 | 26.62 | 26.62 | 26.62 | 139 | +0.22(+0.83%) |
Nov 29, 2021 | 26.45 | 26.45 | 26.33 | 26.40 | 2,215 | -0.18(-0.68%) |
Nov 26, 2021 | 26.58 | 26.58 | 26.58 | 26.58 | 118 | -0.46(-1.69%) |
Nov 24, 2021 | 27.04 | 27.04 | 27.04 | 27.04 | 118 | +0.13(+0.48%) |
Nov 23, 2021 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | +0.03(+0.10%) |
Nov 22, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 10 | -0.05(-0.19%) |
Nov 19, 2021 | 26.93 | 26.98 | 26.90 | 26.93 | 1,579 | +0.42(+1.59%) |
Nov 18, 2021 | 26.51 | 26.51 | 26.51 | 26.51 | 49 | -0.23(-0.85%) |
Nov 17, 2021 | 26.76 | 26.76 | 26.65 | 26.74 | 390 | +0.13(+0.49%) |
Nov 16, 2021 | 26.76 | 26.76 | 26.61 | 26.61 | 495 | -0.33(-1.23%) |
Nov 15, 2021 | 27.00 | 27.02 | 26.94 | 26.94 | 1,100 | -0.13(-0.50%) |
Nov 12, 2021 | 27.08 | 27.08 | 27.08 | 27.08 | 118 | -0.10(-0.35%) |
Nov 11, 2021 | 27.17 | 27.17 | 27.17 | 27.17 | 104 | +0.72(+2.71%) |
Nov 10, 2021 | 26.59 | 26.46 | 0 | -0.05(-0.19%) | ||
Nov 09, 2021 | 26.54 | 26.54 | 26.44 | 26.51 | 730 | -0.21(-0.79%) |
Nov 08, 2021 | 26.72 | 26.72 | 26.72 | 26.72 | 370 | +0.17(+0.65%) |
Nov 05, 2021 | 26.52 | 26.54 | 26.52 | 26.54 | 601 | -0.24(-0.90%) |
Nov 04, 2021 | 26.79 | 26.79 | 26.79 | 26.79 | 184 | +0.13(+0.48%) |
Nov 03, 2021 | 26.54 | 26.66 | 26.54 | 26.66 | 127 | +0.07(+0.27%) |
Nov 02, 2021 | 26.45 | 26.62 | 26.45 | 26.59 | 588 | -0.45(-1.67%) |