Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.27 | 26.67 | 26.67 | 86,881 | +0.44(+1.67%) | |
Jan 28, 2022 | 25.95 | 26.24 | 25.90 | 26.23 | 10,671 | +0.03(+0.12%) |
Jan 27, 2022 | 26.35 | 26.47 | 26.12 | 26.20 | 13,443 | -0.02(-0.07%) |
Jan 26, 2022 | 26.54 | 26.54 | 26.15 | 26.22 | 7,710 | +0.05(+0.21%) |
Jan 25, 2022 | 25.96 | 26.16 | 25.96 | 26.16 | 11,560 | -0.15(-0.56%) |
Jan 24, 2022 | 26.08 | 26.31 | 25.65 | 26.31 | 15,288 | -0.43(-1.62%) |
Jan 21, 2022 | 26.97 | 26.99 | 26.75 | 26.75 | 2,456 | -0.36(-1.34%) |
Jan 20, 2022 | 27.48 | 27.50 | 27.11 | 27.11 | 6,430 | -0.19(-0.71%) |
Jan 19, 2022 | 27.33 | 27.43 | 27.30 | 27.30 | 8,553 | +0.08(+0.28%) |
Jan 18, 2022 | 27.34 | 27.34 | 27.21 | 27.22 | 987 | -0.41(-1.49%) |
Jan 14, 2022 | 27.64 | 0 | -0.04(-0.14%) | |||
Jan 13, 2022 | 27.94 | 27.95 | 27.67 | 27.67 | 8,636 | -0.20(-0.72%) |
Jan 12, 2022 | 27.77 | 27.87 | 27.75 | 27.87 | 3,810 | +0.28(+1.01%) |
Jan 11, 2022 | 27.36 | 27.62 | 27.36 | 27.59 | 7,139 | +0.29(+1.05%) |
Jan 10, 2022 | 27.22 | 27.31 | 27.10 | 27.31 | 4,622 | -0.31(-1.12%) |
Jan 07, 2022 | 27.60 | 27.68 | 27.60 | 27.62 | 157,195 | +0.14(+0.51%) |
Jan 06, 2022 | 27.55 | 27.66 | 27.48 | 27.48 | 7,317 | -0.17(-0.60%) |
Jan 05, 2022 | 28.00 | 28.01 | 27.64 | 27.64 | 2,140 | -0.18(-0.65%) |
Jan 04, 2022 | 27.88 | 27.90 | 27.70 | 27.82 | 60,555 | +0.05(+0.19%) |
Jan 03, 2022 | 27.77 | 27.81 | 27.68 | 27.77 | 5,460 | +0.16(+0.59%) |
Dec 31, 2021 | 27.64 | 27.71 | 27.61 | 27.61 | 5,783 | +0.05(+0.20%) |
Dec 30, 2021 | 27.64 | 27.67 | 27.55 | 27.55 | 13,369 | -0.11(-0.41%) |
Dec 29, 2021 | 27.63 | 27.67 | 27.56 | 27.67 | 4,269 | +0.04(+0.15%) |
Dec 28, 2021 | 27.65 | 27.68 | 27.63 | 27.63 | 4,629 | +0.05(+0.17%) |
Dec 27, 2021 | 27.46 | 27.59 | 27.46 | 27.58 | 6,348 | +0.24(+0.89%) |
Dec 23, 2021 | 27.31 | 27.34 | 27.30 | 27.34 | 10,051 | +0.18(+0.67%) |
Dec 22, 2021 | 26.87 | 27.15 | 26.83 | 27.15 | 19,777 | +0.31(+1.17%) |
Dec 21, 2021 | 26.62 | 26.90 | 26.62 | 26.84 | 8,326 | +0.40(+1.53%) |
Dec 20, 2021 | 26.36 | 26.43 | 26.32 | 26.43 | 6,510 | -0.05(-0.18%) |
Dec 17, 2021 | 26.51 | 26.71 | 26.48 | 26.48 | 5,082 | -0.34(-1.26%) |
Dec 16, 2021 | 27.02 | 27.02 | 26.74 | 26.82 | 17,306 | +0.06(+0.21%) |
Dec 15, 2021 | 26.40 | 26.76 | 26.37 | 26.76 | 10,391 | +0.27(+1.03%) |
Dec 14, 2021 | 26.58 | 26.58 | 26.39 | 26.49 | 28,107 | -0.19(-0.70%) |
Dec 13, 2021 | 26.83 | 26.88 | 26.68 | 26.68 | 20,346 | -0.27(-1.02%) |
Dec 10, 2021 | 26.90 | 26.95 | 26.90 | 26.95 | 4,520 | +0.09(+0.35%) |
Dec 09, 2021 | 26.93 | 26.94 | 26.81 | 26.86 | 25,507 | -0.25(-0.92%) |
Dec 08, 2021 | 27.01 | 27.11 | 26.84 | 27.11 | 26,612 | +0.10(+0.38%) |
Dec 07, 2021 | 26.87 | 27.12 | 26.86 | 27.01 | 325,593 | +0.56(+2.11%) |
Dec 06, 2021 | 26.40 | 26.45 | 26.40 | 26.45 | 4,901 | +0.26(+0.99%) |
Dec 03, 2021 | 26.04 | 26.19 | 26.03 | 26.19 | 2,583 | -0.15(-0.56%) |
Dec 02, 2021 | 26.23 | 26.37 | 26.20 | 26.34 | 2,468 | +0.26(+1.01%) |
Dec 01, 2021 | 26.52 | 26.58 | 26.08 | 26.08 | 1,952 | +0.03(+0.13%) |
Nov 30, 2021 | 26.40 | 26.42 | 26.40 | 26.04 | 15,443 | -0.33(-1.26%) |
Nov 29, 2021 | 26.40 | 26.42 | 26.23 | 26.38 | 7,149 | +0.19(+0.71%) |
Nov 26, 2021 | 26.40 | 26.40 | 26.16 | 26.19 | 2,455 | -0.65(-2.42%) |
Nov 24, 2021 | 26.75 | 26.89 | 26.75 | 26.84 | 3,626 | -0.15(-0.57%) |
Nov 23, 2021 | 27.00 | 27.00 | 26.88 | 26.99 | 5,476 | -0.12(-0.44%) |
Nov 22, 2021 | 27.25 | 27.30 | 27.11 | 27.11 | 6,504 | -0.22(-0.80%) |
Nov 19, 2021 | 27.39 | 27.42 | 27.33 | 27.33 | 3,494 | -0.33(-1.21%) |
Nov 18, 2021 | 27.63 | 27.70 | 27.58 | 27.67 | 9,459 | +0.01(+0.04%) |
Nov 17, 2021 | 27.61 | 27.67 | 27.60 | 27.65 | 5,064 | +0.23(+0.84%) |
Nov 16, 2021 | 27.66 | 27.68 | 27.42 | 27.42 | 4,875 | -0.21(-0.77%) |
Nov 15, 2021 | 27.80 | 27.80 | 27.64 | 27.64 | 6,072 | -0.11(-0.40%) |
Nov 12, 2021 | 27.68 | 27.75 | 27.68 | 27.75 | 671 | +0.07(+0.27%) |
Nov 11, 2021 | 27.65 | 27.67 | 27.65 | 27.67 | 654 | +0.11(+0.41%) |
Nov 10, 2021 | 27.79 | 27.56 | 10,061 | -0.36(-1.27%) | ||
Nov 09, 2021 | 27.85 | 27.92 | 27.84 | 27.92 | 4,996 | +0.05(+0.17%) |
Nov 08, 2021 | 27.89 | 27.97 | 27.85 | 27.87 | 6,159 | +0.04(+0.13%) |
Nov 05, 2021 | 27.82 | 27.86 | 27.82 | 27.83 | 1,798 | +0.03(+0.10%) |
Nov 04, 2021 | 27.80 | 27.80 | 27.78 | 27.80 | 9,848 | -0.10(-0.37%) |
Nov 03, 2021 | 27.69 | 27.91 | 27.67 | 27.91 | 7,935 | +0.28(+1.01%) |
Nov 02, 2021 | 27.63 | 27.68 | 27.63 | 27.63 | 2,709 | -0.06(-0.20%) |