Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.09 | 25.57 | 24.83 | 25.51 | 66,476 | +0.33(+1.33%) |
Jan 28, 2022 | 24.89 | 25.19 | 23.81 | 25.18 | 151,643 | +0.33(+1.35%) |
Jan 27, 2022 | 25.35 | 25.64 | 24.76 | 24.84 | 74,885 | -0.35(-1.39%) |
Jan 26, 2022 | 25.91 | 26.21 | 24.96 | 25.19 | 68,893 | -0.37(-1.44%) |
Jan 25, 2022 | 25.30 | 25.69 | 24.62 | 25.56 | 101,788 | +0.13(+0.53%) |
Jan 24, 2022 | 25.26 | 25.55 | 24.41 | 25.43 | 105,980 | -0.02(-0.07%) |
Jan 21, 2022 | 25.45 | 26.26 | 25.25 | 25.45 | 118,375 | -0.12(-0.46%) |
Jan 20, 2022 | 26.68 | 26.78 | 25.48 | 25.56 | 133,704 | -1.20(-4.50%) |
Jan 19, 2022 | 27.49 | 27.60 | 26.73 | 26.77 | 56,541 | -0.77(-2.79%) |
Jan 18, 2022 | 28.02 | 28.02 | 27.41 | 27.54 | 79,597 | -0.55(-1.97%) |
Jan 14, 2022 | 28.09 | 0 | -0.28(-1.00%) | |||
Jan 13, 2022 | 28.23 | 28.83 | 28.23 | 28.37 | 52,108 | +0.14(+0.50%) |
Jan 12, 2022 | 28.88 | 28.88 | 28.23 | 28.23 | 69,357 | -0.21(-0.74%) |
Jan 11, 2022 | 29.08 | 29.13 | 28.21 | 28.44 | 87,802 | -0.47(-1.62%) |
Jan 10, 2022 | 29.20 | 29.20 | 28.77 | 28.91 | 81,218 | -0.34(-1.17%) |
Jan 07, 2022 | 29.43 | 29.79 | 28.96 | 29.25 | 55,896 | +0.00(+0.00%) |
Jan 06, 2022 | 29.19 | 29.60 | 29.03 | 29.25 | 74,324 | -0.04(-0.14%) |
Jan 05, 2022 | 30.46 | 30.48 | 29.04 | 29.29 | 74,435 | -1.02(-3.37%) |
Jan 04, 2022 | 29.72 | 30.62 | 29.72 | 30.31 | 102,212 | +0.74(+2.52%) |
Jan 03, 2022 | 29.81 | 29.98 | 29.23 | 29.57 | 69,798 | +0.06(+0.20%) |
Dec 31, 2021 | 29.35 | 29.70 | 29.35 | 29.51 | 55,297 | +0.15(+0.51%) |
Dec 30, 2021 | 29.07 | 29.69 | 29.07 | 29.36 | 49,652 | +0.37(+1.27%) |
Dec 29, 2021 | 28.86 | 29.07 | 28.65 | 28.99 | 47,887 | +0.05(+0.17%) |
Dec 28, 2021 | 29.16 | 29.35 | 28.90 | 28.94 | 50,907 | -0.10(-0.35%) |
Dec 27, 2021 | 28.83 | 29.08 | 28.48 | 29.04 | 79,162 | +0.49(+1.70%) |
Dec 23, 2021 | 28.65 | 29.34 | 28.42 | 28.56 | 61,051 | +0.02(+0.06%) |
Dec 22, 2021 | 28.44 | 28.63 | 28.26 | 28.54 | 35,552 | +0.26(+0.92%) |
Dec 21, 2021 | 27.93 | 28.57 | 27.93 | 28.28 | 83,379 | +0.82(+2.99%) |
Dec 20, 2021 | 28.15 | 28.21 | 26.75 | 27.46 | 126,949 | -1.33(-4.62%) |
Dec 17, 2021 | 28.73 | 29.35 | 28.67 | 28.79 | 303,289 | -0.01(-0.03%) |
Dec 16, 2021 | 28.90 | 29.18 | 28.33 | 28.80 | 113,358 | -0.05(-0.17%) |
Dec 15, 2021 | 28.42 | 28.88 | 28.07 | 28.85 | 74,419 | +0.50(+1.78%) |
Dec 14, 2021 | 27.97 | 28.44 | 27.87 | 28.35 | 134,353 | +0.21(+0.76%) |
Dec 13, 2021 | 28.04 | 28.46 | 27.59 | 28.13 | 64,356 | +0.12(+0.41%) |
Dec 10, 2021 | 28.41 | 28.41 | 27.83 | 28.02 | 45,641 | +0.05(+0.18%) |
Dec 09, 2021 | 27.90 | 27.90 | 27.60 | 27.97 | 54,286 | -0.23(-0.82%) |
Dec 08, 2021 | 28.20 | 28.34 | 27.83 | 28.20 | 32,610 | +0.31(+1.10%) |
Dec 07, 2021 | 27.86 | 28.22 | 27.53 | 27.89 | 57,880 | +0.46(+1.69%) |
Dec 06, 2021 | 26.83 | 27.71 | 26.76 | 27.43 | 98,365 | +0.43(+1.59%) |
Dec 03, 2021 | 27.73 | 27.73 | 26.85 | 27.00 | 62,826 | -0.63(-2.27%) |
Dec 02, 2021 | 26.36 | 27.93 | 26.36 | 27.63 | 88,550 | +1.29(+4.89%) |
Dec 01, 2021 | 26.96 | 27.96 | 26.28 | 26.34 | 88,629 | -0.52(-1.94%) |
Nov 30, 2021 | 27.34 | 27.35 | 26.86 | 26.86 | 123,277 | -0.56(-2.05%) |
Nov 29, 2021 | 28.01 | 28.08 | 27.39 | 27.42 | 63,507 | -0.31(-1.10%) |
Nov 26, 2021 | 28.36 | 28.55 | 27.12 | 27.73 | 87,453 | -1.40(-4.79%) |
Nov 24, 2021 | 28.53 | 29.25 | 28.34 | 29.12 | 41,084 | +0.92(+3.28%) |
Nov 23, 2021 | 28.35 | 28.89 | 28.16 | 28.20 | 85,895 | -0.13(-0.47%) |
Nov 22, 2021 | 29.02 | 29.35 | 27.37 | 28.33 | 108,992 | -0.59(-2.06%) |
Nov 19, 2021 | 28.60 | 29.06 | 28.50 | 28.92 | 55,969 | +0.01(+0.03%) |
Nov 18, 2021 | 28.54 | 28.99 | 28.76 | 28.92 | 84,106 | +0.59(+2.07%) |
Nov 17, 2021 | 27.98 | 28.33 | 27.26 | 28.33 | 55,550 | +0.29(+1.03%) |
Nov 16, 2021 | 28.50 | 28.50 | 27.79 | 28.04 | 62,079 | -0.50(-1.76%) |
Nov 15, 2021 | 27.99 | 28.55 | 27.78 | 28.54 | 51,084 | +0.73(+2.64%) |
Nov 12, 2021 | 27.87 | 28.07 | 27.70 | 27.81 | 28,014 | -0.09(-0.33%) |
Nov 11, 2021 | 27.81 | 27.99 | 27.42 | 27.90 | 20,627 | +0.17(+0.63%) |
Nov 10, 2021 | 28.16 | 27.73 | 37,499 | -0.34(-1.21%) | ||
Nov 09, 2021 | 27.52 | 28.12 | 27.52 | 28.07 | 34,982 | +0.49(+1.77%) |
Nov 08, 2021 | 28.47 | 28.47 | 27.42 | 27.58 | 46,281 | -0.62(-2.20%) |
Nov 05, 2021 | 27.04 | 28.41 | 26.98 | 28.20 | 89,226 | +1.43(+5.34%) |
Nov 04, 2021 | 27.04 | 27.12 | 26.51 | 26.77 | 30,029 | -0.12(-0.46%) |
Nov 03, 2021 | 25.90 | 27.03 | 25.90 | 26.89 | 62,796 | +0.70(+2.68%) |
Nov 02, 2021 | 26.36 | 26.38 | 25.97 | 26.19 | 51,906 | -0.02(-0.06%) |