Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.28 | 24.29 | 3,153 | -0.06(-0.27%) | ||
Jan 28, 2022 | 24.36 | 24.37 | 24.31 | 24.36 | 92,435 | -0.08(-0.34%) |
Jan 27, 2022 | 24.45 | 24.45 | 24.42 | 24.44 | 6,825 | -0.04(-0.17%) |
Jan 26, 2022 | 24.56 | 24.58 | 24.48 | 24.48 | 20,974 | -0.11(-0.45%) |
Jan 25, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 9 | -0.06(-0.24%) |
Jan 24, 2022 | 24.67 | 24.69 | 24.65 | 24.65 | 2,368 | -0.04(-0.15%) |
Jan 21, 2022 | 24.72 | 24.72 | 24.69 | 24.69 | 2,005 | -0.06(-0.26%) |
Jan 20, 2022 | 24.71 | 24.75 | 24.71 | 24.75 | 4,765 | -0.02(-0.07%) |
Jan 19, 2022 | 24.74 | 24.77 | 24.74 | 24.77 | 3,016 | +0.00(+0.00%) |
Jan 18, 2022 | 24.84 | 24.84 | 24.76 | 24.77 | 14,533 | -0.07(-0.30%) |
Jan 14, 2022 | 24.85 | 0 | -0.02(-0.09%) | |||
Jan 13, 2022 | 24.85 | 24.87 | 24.85 | 24.87 | 7,469 | +0.01(+0.04%) |
Jan 12, 2022 | 24.87 | 24.87 | 24.85 | 24.86 | 1,436 | -0.01(-0.06%) |
Jan 11, 2022 | 24.87 | 24.87 | 24.87 | 24.87 | 133 | -0.03(-0.11%) |
Jan 10, 2022 | 24.96 | 24.96 | 24.86 | 24.90 | 4,473 | -0.06(-0.24%) |
Jan 07, 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 111 | -0.05(-0.18%) |
Jan 06, 2022 | 25.00 | 25.01 | 25.00 | 25.01 | 313 | -0.03(-0.11%) |
Jan 05, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 600 | -0.03(-0.11%) |
Jan 04, 2022 | 25.06 | 25.07 | 25.06 | 25.06 | 589 | +0.00(+0.02%) |
Jan 03, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 745 | -0.04(-0.17%) |
Dec 31, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 108 | -0.01(-0.06%) |
Dec 30, 2021 | 25.09 | 25.11 | 25.09 | 25.11 | 156 | +0.02(+0.07%) |
Dec 29, 2021 | 25.10 | 25.13 | 25.09 | 25.09 | 12,384 | -0.01(-0.04%) |
Dec 28, 2021 | 25.11 | 25.11 | 25.10 | 25.10 | 196 | +0.00(+0.00%) |
Dec 27, 2021 | 25.11 | 25.13 | 25.09 | 25.10 | 933 | -0.00(-0.00%) |
Dec 23, 2021 | 25.12 | 25.12 | 25.10 | 25.10 | 2,216 | -0.01(-0.04%) |
Dec 22, 2021 | 25.11 | 25.13 | 25.11 | 25.11 | 3,361 | +0.04(+0.15%) |
Dec 21, 2021 | 25.12 | 25.12 | 25.08 | 25.08 | 6,998 | -0.02(-0.09%) |
Dec 20, 2021 | 25.09 | 25.10 | 25.09 | 25.10 | 1,792 | -0.00(-0.02%) |
Dec 17, 2021 | 25.11 | 25.11 | 25.10 | 25.10 | 1,089 | -0.01(-0.04%) |
Dec 16, 2021 | 25.11 | 25.11 | 25.11 | 25.11 | 308 | +0.04(+0.17%) |
Dec 15, 2021 | 25.08 | 25.09 | 25.07 | 25.07 | 13,032 | -0.03(-0.11%) |
Dec 14, 2021 | 25.07 | 25.12 | 25.07 | 25.10 | 7,588 | +0.00(+0.02%) |
Dec 13, 2021 | 25.10 | 25.10 | 25.09 | 25.09 | 7,975 | +0.03(+0.13%) |
Dec 10, 2021 | 25.07 | 25.08 | 25.06 | 25.06 | 25,831 | +0.01(+0.04%) |
Dec 09, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 10 | +0.01(+0.04%) |
Dec 08, 2021 | 25.06 | 25.06 | 25.04 | 25.04 | 520 | -0.02(-0.09%) |
Dec 07, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 45 | +0.00(+0.00%) |
Dec 06, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 53 | -0.01(-0.04%) |
Dec 03, 2021 | 25.05 | 25.09 | 25.05 | 25.08 | 17,364 | +0.00(+0.02%) |
Dec 02, 2021 | 25.09 | 25.09 | 25.07 | 25.07 | 1,164 | -0.02(-0.09%) |
Dec 01, 2021 | 25.02 | 25.09 | 25.01 | 25.09 | 10,290 | +0.05(+0.19%) |
Nov 30, 2021 | 25.08 | 25.08 | 25.01 | 25.05 | 10,991 | +0.05(+0.18%) |
Nov 29, 2021 | 24.97 | 25.00 | 24.97 | 25.00 | 1,481 | -0.01(-0.04%) |
Nov 26, 2021 | 25.02 | 25.02 | 24.97 | 25.01 | 3,452 | +0.06(+0.24%) |
Nov 24, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 409 | +0.01(+0.04%) |
Nov 23, 2021 | 24.95 | 24.95 | 24.93 | 24.94 | 1,411 | -0.03(-0.11%) |
Nov 22, 2021 | 24.97 | 24.97 | 24.97 | 24.97 | 7,028 | +0.00(+0.02%) |
Nov 19, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 108 | +0.00(+0.01%) |
Nov 18, 2021 | 24.95 | 24.96 | 24.96 | 24.96 | 4,175 | +0.03(+0.14%) |
Nov 17, 2021 | 24.92 | 24.94 | 24.92 | 24.93 | 1,120 | -0.01(-0.04%) |
Nov 16, 2021 | 24.96 | 24.96 | 24.92 | 24.94 | 2,028 | -0.01(-0.06%) |
Nov 15, 2021 | 24.96 | 24.96 | 24.95 | 24.95 | 799 | -0.03(-0.11%) |
Nov 12, 2021 | 24.96 | 24.98 | 24.96 | 24.98 | 560 | +0.02(+0.07%) |
Nov 11, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 2,747 | -0.01(-0.04%) |
Nov 10, 2021 | 25.01 | 24.97 | 9,633 | -0.01(-0.06%) | ||
Nov 09, 2021 | 24.99 | 24.99 | 24.98 | 24.98 | 10,583 | +0.06(+0.22%) |
Nov 08, 2021 | 24.92 | 24.93 | 24.92 | 24.93 | 312 | -0.01(-0.04%) |
Nov 05, 2021 | 24.92 | 24.95 | 24.91 | 24.94 | 2,804 | +0.06(+0.24%) |
Nov 04, 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 1,149 | +0.04(+0.15%) |
Nov 03, 2021 | 24.83 | 24.84 | 24.83 | 24.84 | 119 | +0.03(+0.11%) |
Nov 02, 2021 | 24.80 | 24.81 | 24.80 | 24.81 | 1,707 | +0.00(+0.02%) |