Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.81 | 25.36 | 25.29 | 13,615 | +0.68(+2.77%) | |
Jan 28, 2022 | 24.41 | 24.63 | 24.32 | 24.61 | 22,182 | -0.24(-0.98%) |
Jan 27, 2022 | 24.98 | 25.51 | 24.83 | 24.85 | 37,740 | -0.53(-2.09%) |
Jan 26, 2022 | 26.04 | 26.37 | 25.33 | 25.38 | 23,421 | -0.89(-3.38%) |
Jan 25, 2022 | 25.75 | 26.27 | 25.57 | 26.27 | 19,529 | +0.38(+1.46%) |
Jan 24, 2022 | 25.80 | 25.96 | 25.13 | 25.89 | 31,621 | -0.25(-0.97%) |
Jan 21, 2022 | 26.93 | 26.93 | 26.01 | 26.15 | 20,376 | -0.66(-2.47%) |
Jan 20, 2022 | 27.38 | 27.49 | 26.78 | 26.81 | 52,302 | -0.42(-1.54%) |
Jan 19, 2022 | 25.85 | 27.34 | 25.85 | 27.23 | 39,741 | +1.85(+7.28%) |
Jan 18, 2022 | 25.61 | 25.74 | 25.28 | 25.38 | 23,989 | -0.29(-1.14%) |
Jan 14, 2022 | 25.67 | 0 | -0.39(-1.49%) | |||
Jan 13, 2022 | 26.26 | 26.40 | 26.01 | 26.06 | 29,920 | -0.20(-0.78%) |
Jan 12, 2022 | 25.74 | 26.28 | 25.74 | 26.26 | 18,049 | +0.38(+1.46%) |
Jan 11, 2022 | 25.45 | 25.88 | 25.40 | 25.88 | 21,771 | +0.49(+1.91%) |
Jan 10, 2022 | 24.81 | 25.40 | 24.70 | 25.40 | 29,567 | +0.44(+1.75%) |
Jan 07, 2022 | 25.07 | 25.07 | 24.63 | 24.96 | 17,095 | +0.10(+0.39%) |
Jan 06, 2022 | 25.25 | 25.28 | 24.83 | 24.86 | 24,389 | -0.85(-3.29%) |
Jan 05, 2022 | 26.36 | 26.59 | 25.67 | 25.71 | 23,673 | -0.46(-1.75%) |
Jan 04, 2022 | 26.07 | 26.50 | 26.06 | 26.17 | 24,201 | +0.13(+0.49%) |
Jan 03, 2022 | 26.10 | 26.21 | 25.97 | 26.04 | 34,315 | -0.56(-2.12%) |
Dec 31, 2021 | 26.49 | 26.66 | 26.28 | 26.60 | 48,169 | +0.33(+1.26%) |
Dec 30, 2021 | 25.91 | 26.36 | 25.91 | 26.27 | 67,104 | +0.32(+1.24%) |
Dec 29, 2021 | 25.88 | 26.19 | 25.71 | 25.95 | 38,447 | -0.02(-0.08%) |
Dec 28, 2021 | 25.97 | 26.18 | 25.88 | 25.97 | 65,614 | -0.06(-0.22%) |
Dec 27, 2021 | 25.88 | 26.20 | 25.88 | 26.03 | 65,896 | +0.03(+0.11%) |
Dec 23, 2021 | 25.59 | 26.17 | 25.57 | 26.00 | 47,475 | +0.25(+0.98%) |
Dec 22, 2021 | 25.56 | 25.81 | 25.25 | 25.75 | 40,001 | +0.27(+1.07%) |
Dec 21, 2021 | 25.44 | 25.57 | 25.15 | 25.48 | 32,979 | +0.25(+1.00%) |
Dec 20, 2021 | 25.16 | 25.28 | 24.82 | 25.22 | 69,434 | -0.16(-0.61%) |
Dec 17, 2021 | 25.44 | 25.75 | 25.28 | 25.38 | 37,056 | +0.03(+0.13%) |
Dec 16, 2021 | 24.50 | 25.35 | 24.50 | 25.35 | 42,640 | +1.20(+4.98%) |
Dec 15, 2021 | 24.73 | 24.73 | 23.60 | 24.14 | 150,422 | -0.35(-1.42%) |
Dec 14, 2021 | 24.32 | 24.83 | 24.32 | 24.49 | 24,365 | -0.37(-1.50%) |
Dec 13, 2021 | 24.78 | 25.06 | 24.62 | 24.86 | 72,263 | +0.05(+0.19%) |
Dec 10, 2021 | 25.08 | 25.08 | 24.64 | 24.82 | 42,835 | -0.10(-0.41%) |
Dec 09, 2021 | 25.48 | 25.48 | 24.82 | 24.92 | 32,145 | -0.76(-2.96%) |
Dec 08, 2021 | 25.48 | 25.68 | 25.34 | 25.68 | 45,746 | +0.13(+0.53%) |
Dec 07, 2021 | 25.38 | 25.81 | 25.38 | 25.55 | 27,261 | +0.33(+1.29%) |
Dec 06, 2021 | 24.91 | 25.28 | 24.81 | 25.22 | 29,019 | +0.18(+0.71%) |
Dec 03, 2021 | 24.82 | 25.04 | 24.52 | 25.04 | 87,488 | +0.26(+1.06%) |
Dec 02, 2021 | 25.07 | 25.07 | 24.51 | 24.78 | 54,198 | -0.36(-1.45%) |
Dec 01, 2021 | 26.19 | 26.37 | 25.12 | 25.14 | 22,215 | -0.80(-3.07%) |
Nov 30, 2021 | 26.23 | 26.75 | 25.81 | 25.94 | 16,283 | -0.15(-0.59%) |
Nov 29, 2021 | 26.05 | 26.20 | 25.85 | 26.09 | 16,110 | -0.16(-0.60%) |
Nov 26, 2021 | 26.79 | 26.79 | 25.85 | 26.25 | 14,465 | -0.32(-1.19%) |
Nov 24, 2021 | 26.60 | 26.64 | 26.41 | 26.57 | 18,049 | -0.13(-0.47%) |
Nov 23, 2021 | 26.76 | 27.04 | 26.09 | 26.69 | 50,755 | -0.60(-2.19%) |
Nov 22, 2021 | 27.32 | 27.52 | 26.84 | 27.29 | 33,547 | -0.47(-1.69%) |
Nov 19, 2021 | 28.26 | 28.37 | 27.75 | 27.76 | 12,911 | -0.61(-2.16%) |
Nov 18, 2021 | 28.61 | 28.36 | 28.24 | 28.37 | 11,608 | -0.30(-1.04%) |
Nov 17, 2021 | 28.68 | 29.01 | 28.57 | 28.67 | 19,327 | +0.22(+0.77%) |
Nov 16, 2021 | 28.78 | 29.00 | 28.42 | 28.45 | 22,634 | -0.37(-1.28%) |
Nov 15, 2021 | 28.80 | 28.94 | 28.63 | 28.82 | 34,252 | +0.04(+0.12%) |
Nov 12, 2021 | 28.53 | 28.97 | 28.36 | 28.79 | 31,268 | +0.08(+0.27%) |
Nov 11, 2021 | 28.65 | 28.76 | 28.32 | 28.71 | 45,492 | +0.58(+2.04%) |
Nov 10, 2021 | 28.16 | 28.13 | 31,997 | +0.56(+2.02%) | ||
Nov 09, 2021 | 27.10 | 27.58 | 26.94 | 27.58 | 41,734 | +0.70(+2.60%) |
Nov 08, 2021 | 27.03 | 27.03 | 26.79 | 26.88 | 13,566 | +0.10(+0.36%) |
Nov 05, 2021 | 26.34 | 26.80 | 26.14 | 26.78 | 13,328 | +0.67(+2.58%) |
Nov 04, 2021 | 26.54 | 26.85 | 26.04 | 26.11 | 21,137 | -0.01(-0.05%) |
Nov 03, 2021 | 25.39 | 26.19 | 25.39 | 26.12 | 26,048 | +0.43(+1.68%) |
Nov 02, 2021 | 25.76 | 25.76 | 25.48 | 25.69 | 24,439 | -0.16(-0.63%) |