Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.42 | 26.84 | 26.84 | 141,520 | +0.59(+2.25%) | |
Jan 28, 2022 | 26.04 | 26.26 | 25.88 | 26.25 | 213,189 | +0.15(+0.58%) |
Jan 27, 2022 | 26.33 | 26.42 | 26.09 | 26.09 | 531,449 | -0.48(-1.81%) |
Jan 26, 2022 | 27.04 | 27.04 | 26.47 | 26.57 | 275,217 | -0.37(-1.36%) |
Jan 25, 2022 | 26.84 | 27.07 | 26.64 | 26.94 | 392,772 | -0.04(-0.14%) |
Jan 24, 2022 | 26.98 | 27.03 | 26.51 | 26.98 | 738,219 | -0.10(-0.39%) |
Jan 21, 2022 | 27.39 | 27.40 | 27.08 | 27.08 | 460,877 | -0.07(-0.25%) |
Jan 20, 2022 | 27.37 | 27.57 | 27.14 | 27.15 | 292,264 | -0.13(-0.49%) |
Jan 19, 2022 | 27.48 | 27.52 | 27.28 | 27.28 | 681,811 | -0.38(-1.38%) |
Jan 18, 2022 | 27.72 | 27.75 | 27.59 | 27.66 | 343,440 | -0.43(-1.52%) |
Jan 14, 2022 | 28.09 | 0 | -0.00(-0.00%) | |||
Jan 13, 2022 | 28.41 | 28.41 | 28.08 | 28.09 | 127,007 | -0.31(-1.09%) |
Jan 12, 2022 | 28.30 | 28.41 | 28.27 | 28.40 | 154,236 | +0.36(+1.28%) |
Jan 11, 2022 | 27.81 | 28.05 | 27.73 | 28.04 | 74,258 | +0.24(+0.86%) |
Jan 10, 2022 | 27.79 | 27.82 | 27.58 | 27.81 | 73,226 | -0.05(-0.17%) |
Jan 07, 2022 | 27.78 | 27.89 | 27.68 | 27.85 | 108,884 | -0.15(-0.54%) |
Jan 06, 2022 | 28.02 | 28.11 | 27.96 | 28.01 | 65,561 | -0.21(-0.74%) |
Jan 05, 2022 | 28.53 | 28.55 | 28.21 | 28.22 | 46,542 | -0.13(-0.47%) |
Jan 04, 2022 | 28.30 | 28.37 | 28.28 | 28.35 | 189,312 | +0.43(+1.55%) |
Jan 03, 2022 | 28.02 | 28.03 | 27.91 | 27.92 | 558,196 | -0.04(-0.15%) |
Dec 31, 2021 | 27.90 | 28.07 | 27.90 | 27.96 | 50,445 | +0.03(+0.10%) |
Dec 30, 2021 | 27.98 | 28.04 | 27.91 | 27.93 | 98,046 | -0.07(-0.24%) |
Dec 29, 2021 | 28.02 | 28.02 | 27.95 | 28.00 | 50,357 | -0.12(-0.43%) |
Dec 28, 2021 | 28.11 | 28.20 | 28.11 | 28.12 | 52,745 | +0.04(+0.13%) |
Dec 27, 2021 | 27.93 | 28.11 | 27.88 | 28.08 | 58,393 | -0.04(-0.15%) |
Dec 23, 2021 | 28.00 | 28.18 | 28.00 | 28.12 | 44,774 | +0.10(+0.36%) |
Dec 22, 2021 | 27.82 | 28.02 | 27.78 | 28.02 | 186,730 | +0.07(+0.24%) |
Dec 21, 2021 | 27.91 | 28.01 | 27.84 | 27.96 | 291,211 | +0.12(+0.44%) |
Dec 20, 2021 | 27.70 | 27.83 | 27.67 | 27.83 | 66,386 | -0.22(-0.80%) |
Dec 17, 2021 | 28.17 | 28.24 | 28.06 | 28.06 | 74,780 | -0.36(-1.26%) |
Dec 16, 2021 | 28.51 | 28.54 | 28.36 | 28.41 | 113,417 | +0.03(+0.10%) |
Dec 15, 2021 | 28.14 | 28.40 | 28.04 | 28.39 | 118,362 | +0.47(+1.67%) |
Dec 14, 2021 | 27.88 | 27.94 | 27.77 | 27.92 | 1,433,517 | -0.02(-0.07%) |
Dec 13, 2021 | 28.05 | 28.05 | 27.90 | 27.94 | 49,360 | -0.25(-0.87%) |
Dec 10, 2021 | 28.19 | 28.23 | 28.12 | 28.19 | 37,782 | +0.00(+0.00%) |
Dec 09, 2021 | 28.20 | 28.23 | 28.11 | 28.19 | 59,661 | -0.23(-0.80%) |
Dec 08, 2021 | 28.35 | 28.42 | 28.29 | 28.41 | 145,507 | -0.06(-0.20%) |
Dec 07, 2021 | 28.25 | 28.47 | 28.25 | 28.47 | 738,540 | +0.68(+2.44%) |
Dec 06, 2021 | 27.74 | 27.80 | 27.65 | 27.79 | 41,696 | +0.07(+0.25%) |
Dec 03, 2021 | 27.85 | 27.85 | 27.56 | 27.72 | 502,870 | +0.16(+0.60%) |
Dec 02, 2021 | 27.31 | 27.64 | 27.31 | 27.55 | 636,506 | +0.37(+1.38%) |
Dec 01, 2021 | 27.80 | 27.83 | 27.18 | 27.18 | 138,143 | -0.20(-0.71%) |
Nov 30, 2021 | 27.38 | 27.42 | 27.31 | 27.38 | 129,991 | -0.24(-0.89%) |
Nov 29, 2021 | 27.67 | 27.80 | 27.53 | 27.62 | 657,539 | +0.02(+0.07%) |
Nov 26, 2021 | 27.85 | 27.85 | 27.48 | 27.60 | 82,596 | -0.73(-2.56%) |
Nov 24, 2021 | 28.22 | 28.33 | 28.17 | 28.33 | 71,613 | -0.36(-1.25%) |
Nov 23, 2021 | 28.62 | 28.69 | 28.53 | 28.68 | 107,574 | +0.04(+0.13%) |
Nov 22, 2021 | 28.78 | 28.84 | 28.62 | 28.65 | 122,694 | -0.11(-0.39%) |
Nov 19, 2021 | 28.76 | 28.84 | 28.74 | 28.76 | 101,858 | +0.04(+0.13%) |
Nov 18, 2021 | 28.67 | 28.73 | 28.69 | 28.72 | 81,578 | +0.06(+0.20%) |
Nov 17, 2021 | 28.57 | 28.67 | 28.53 | 28.67 | 111,829 | -0.11(-0.39%) |
Nov 16, 2021 | 28.81 | 28.84 | 28.78 | 28.78 | 72,482 | -0.08(-0.29%) |
Nov 15, 2021 | 28.93 | 28.93 | 28.84 | 28.86 | 76,342 | -0.03(-0.10%) |
Nov 12, 2021 | 28.79 | 28.91 | 28.75 | 28.89 | 57,331 | +0.36(+1.25%) |
Nov 11, 2021 | 28.58 | 28.59 | 28.50 | 28.53 | 45,618 | +0.19(+0.66%) |
Nov 10, 2021 | 28.62 | 28.32 | 28.35 | 62,262 | -0.45(-1.57%) | |
Nov 09, 2021 | 28.86 | 28.87 | 28.71 | 28.80 | 59,039 | -0.19(-0.65%) |
Nov 08, 2021 | 28.98 | 29.00 | 28.94 | 28.99 | 48,724 | -0.08(-0.26%) |
Nov 05, 2021 | 29.01 | 29.06 | 28.94 | 29.06 | 36,227 | +0.03(+0.10%) |
Nov 04, 2021 | 28.94 | 29.03 | 28.87 | 29.03 | 41,670 | +0.21(+0.72%) |
Nov 03, 2021 | 28.65 | 28.86 | 28.56 | 28.83 | 41,886 | +0.16(+0.58%) |
Nov 02, 2021 | 28.65 | 28.71 | 28.61 | 28.66 | 132,744 | -0.03(-0.12%) |