Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.15 | 25.61 | 25.98 | 8,481 | -0.02(-0.08%) | |
Jan 28, 2022 | 25.50 | 26.52 | 25.50 | 26.00 | 46,527 | +0.53(+2.08%) |
Jan 27, 2022 | 26.15 | 26.27 | 25.39 | 25.47 | 15,847 | -0.50(-1.93%) |
Jan 26, 2022 | 26.29 | 26.35 | 25.92 | 25.97 | 6,005 | -0.29(-1.10%) |
Jan 25, 2022 | 26.19 | 26.42 | 26.19 | 26.26 | 15,070 | -0.12(-0.45%) |
Jan 24, 2022 | 26.20 | 26.38 | 25.91 | 26.38 | 25,289 | +0.16(+0.63%) |
Jan 21, 2022 | 26.26 | 26.30 | 26.22 | 26.22 | 4,529 | -0.08(-0.32%) |
Jan 20, 2022 | 26.39 | 26.39 | 26.28 | 26.30 | 12,272 | -0.06(-0.23%) |
Jan 19, 2022 | 26.52 | 26.52 | 26.25 | 26.36 | 7,954 | -0.04(-0.15%) |
Jan 18, 2022 | 26.46 | 26.61 | 26.24 | 26.40 | 9,441 | -0.23(-0.88%) |
Jan 14, 2022 | 26.63 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 26.48 | 26.76 | 26.46 | 26.76 | 5,270 | +0.16(+0.60%) |
Jan 12, 2022 | 26.68 | 26.70 | 26.52 | 26.60 | 8,987 | -0.03(-0.12%) |
Jan 11, 2022 | 26.33 | 26.68 | 26.33 | 26.63 | 16,249 | +0.24(+0.91%) |
Jan 10, 2022 | 26.10 | 26.39 | 26.10 | 26.39 | 24,868 | +0.17(+0.66%) |
Jan 07, 2022 | 26.18 | 26.44 | 26.16 | 26.22 | 15,779 | -0.06(-0.24%) |
Jan 06, 2022 | 26.25 | 26.43 | 26.11 | 26.28 | 45,831 | -0.15(-0.57%) |
Jan 05, 2022 | 26.83 | 28.03 | 26.43 | 26.43 | 7,920 | -0.39(-1.47%) |
Jan 04, 2022 | 27.13 | 27.13 | 26.75 | 26.82 | 3,186 | -0.29(-1.06%) |
Jan 03, 2022 | 27.23 | 27.33 | 26.95 | 27.11 | 7,008 | -0.22(-0.80%) |
Dec 31, 2021 | 27.04 | 27.33 | 27.03 | 27.33 | 13,425 | +0.29(+1.07%) |
Dec 30, 2021 | 26.89 | 27.04 | 26.89 | 27.04 | 2,921 | +0.24(+0.89%) |
Dec 29, 2021 | 26.72 | 26.92 | 26.72 | 26.80 | 2,228 | -0.01(-0.04%) |
Dec 28, 2021 | 26.80 | 26.88 | 26.76 | 26.81 | 5,239 | +0.03(+0.11%) |
Dec 27, 2021 | 26.76 | 26.82 | 26.70 | 26.78 | 6,823 | -0.00(-0.02%) |
Dec 23, 2021 | 26.89 | 26.89 | 26.78 | 26.79 | 5,938 | -0.06(-0.23%) |
Dec 22, 2021 | 26.81 | 26.89 | 26.73 | 26.85 | 9,407 | +0.04(+0.14%) |
Dec 21, 2021 | 26.54 | 26.81 | 26.54 | 26.81 | 6,699 | +0.24(+0.90%) |
Dec 20, 2021 | 26.67 | 26.68 | 26.53 | 26.57 | 6,643 | -0.11(-0.41%) |
Dec 17, 2021 | 26.61 | 26.78 | 26.60 | 26.68 | 7,896 | -0.04(-0.14%) |
Dec 16, 2021 | 26.45 | 26.82 | 26.45 | 26.72 | 15,206 | +0.30(+1.13%) |
Dec 15, 2021 | 26.63 | 26.63 | 26.41 | 26.42 | 39,971 | -0.15(-0.56%) |
Dec 14, 2021 | 26.66 | 26.66 | 26.56 | 26.57 | 7,189 | -0.09(-0.34%) |
Dec 13, 2021 | 26.64 | 26.67 | 26.52 | 26.66 | 11,207 | +0.10(+0.39%) |
Dec 10, 2021 | 26.79 | 26.79 | 26.56 | 26.56 | 7,976 | -0.18(-0.69%) |
Dec 09, 2021 | 26.42 | 26.75 | 26.42 | 26.74 | 28,748 | +0.21(+0.79%) |
Dec 08, 2021 | 26.49 | 26.66 | 26.39 | 26.53 | 9,116 | -0.04(-0.15%) |
Dec 07, 2021 | 26.46 | 26.69 | 26.46 | 26.57 | 12,380 | +0.19(+0.71%) |
Dec 06, 2021 | 26.40 | 26.50 | 26.38 | 26.38 | 11,800 | -0.03(-0.10%) |
Dec 03, 2021 | 26.39 | 26.46 | 26.33 | 26.41 | 7,879 | +0.02(+0.08%) |
Dec 02, 2021 | 26.26 | 26.44 | 26.26 | 26.39 | 11,840 | +0.02(+0.06%) |
Dec 01, 2021 | 26.53 | 26.53 | 26.36 | 26.37 | 10,724 | +0.09(+0.35%) |
Nov 30, 2021 | 26.80 | 26.80 | 26.28 | 26.28 | 32,630 | -0.74(-2.74%) |
Nov 29, 2021 | 27.28 | 27.29 | 26.96 | 27.02 | 32,738 | +0.01(+0.04%) |
Nov 26, 2021 | 26.95 | 27.10 | 26.90 | 27.01 | 7,142 | -0.14(-0.51%) |
Nov 24, 2021 | 27.14 | 27.38 | 26.87 | 27.15 | 9,644 | +0.21(+0.78%) |
Nov 23, 2021 | 27.02 | 27.02 | 26.85 | 26.94 | 20,807 | -0.02(-0.09%) |
Nov 22, 2021 | 26.92 | 26.99 | 26.81 | 26.96 | 26,174 | +0.18(+0.65%) |
Nov 19, 2021 | 26.76 | 26.86 | 26.76 | 26.79 | 13,318 | +0.04(+0.15%) |
Nov 18, 2021 | 26.79 | 26.85 | 26.75 | 26.75 | 9,642 | +0.04(+0.15%) |
Nov 17, 2021 | 26.75 | 26.80 | 26.71 | 26.71 | 5,465 | -0.06(-0.22%) |
Nov 16, 2021 | 26.84 | 26.97 | 26.77 | 26.77 | 7,376 | -0.16(-0.61%) |
Nov 15, 2021 | 27.09 | 27.15 | 26.93 | 26.93 | 4,016 | -0.14(-0.50%) |
Nov 12, 2021 | 27.15 | 27.16 | 27.04 | 27.07 | 4,649 | +0.14(+0.52%) |
Nov 11, 2021 | 27.18 | 27.18 | 26.93 | 26.93 | 6,482 | -0.15(-0.55%) |
Nov 10, 2021 | 27.62 | 27.08 | 10,820 | -0.50(-1.81%) | ||
Nov 09, 2021 | 27.67 | 27.67 | 27.49 | 27.58 | 2,722 | -0.08(-0.29%) |
Nov 08, 2021 | 27.65 | 27.68 | 27.51 | 27.66 | 2,459 | +0.16(+0.58%) |
Nov 05, 2021 | 27.53 | 27.62 | 27.49 | 27.50 | 7,080 | -0.03(-0.11%) |
Nov 04, 2021 | 27.44 | 27.59 | 27.43 | 27.53 | 8,274 | +0.12(+0.44%) |
Nov 03, 2021 | 27.34 | 27.41 | 27.25 | 27.41 | 4,436 | +0.15(+0.53%) |
Nov 02, 2021 | 27.29 | 27.30 | 27.20 | 27.26 | 5,637 | -0.03(-0.09%) |