Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.05 | 26.50 | 26.49 | 1,597,848 | +0.15(+0.56%) | |
Jan 28, 2022 | 25.87 | 26.35 | 25.14 | 26.34 | 801,016 | +0.41(+1.60%) |
Jan 27, 2022 | 26.82 | 27.12 | 25.81 | 25.93 | 1,176,527 | -0.60(-2.26%) |
Jan 26, 2022 | 26.55 | 27.24 | 26.14 | 26.53 | 870,943 | +0.24(+0.91%) |
Jan 25, 2022 | 25.77 | 26.58 | 25.08 | 26.29 | 1,168,040 | +0.18(+0.71%) |
Jan 24, 2022 | 24.84 | 26.26 | 24.66 | 26.11 | 1,079,705 | +0.68(+2.68%) |
Jan 21, 2022 | 26.17 | 26.28 | 25.41 | 25.42 | 1,238,512 | -0.85(-3.23%) |
Jan 20, 2022 | 27.29 | 27.52 | 26.25 | 26.27 | 855,790 | -1.06(-3.88%) |
Jan 19, 2022 | 27.95 | 28.13 | 27.29 | 27.33 | 883,435 | -0.58(-2.08%) |
Jan 18, 2022 | 28.32 | 28.55 | 27.88 | 27.91 | 871,125 | -0.53(-1.88%) |
Jan 14, 2022 | 28.45 | 0 | +0.19(+0.69%) | |||
Jan 13, 2022 | 28.09 | 28.68 | 27.82 | 28.25 | 862,658 | +0.26(+0.92%) |
Jan 12, 2022 | 28.18 | 28.51 | 27.99 | 28.00 | 742,465 | -0.26(-0.91%) |
Jan 11, 2022 | 28.32 | 28.38 | 27.69 | 28.25 | 751,284 | +0.14(+0.49%) |
Jan 10, 2022 | 28.43 | 28.55 | 27.90 | 28.11 | 930,290 | -0.41(-1.44%) |
Jan 07, 2022 | 28.58 | 28.86 | 28.29 | 28.53 | 788,540 | -0.02(-0.06%) |
Jan 06, 2022 | 28.69 | 28.81 | 28.25 | 28.54 | 1,113,957 | +0.21(+0.74%) |
Jan 05, 2022 | 28.81 | 29.03 | 28.30 | 28.33 | 1,183,461 | -0.35(-1.21%) |
Jan 04, 2022 | 28.06 | 28.95 | 28.00 | 28.68 | 972,865 | +0.82(+2.96%) |
Jan 03, 2022 | 27.78 | 28.46 | 27.67 | 27.86 | 1,045,072 | +0.22(+0.79%) |
Dec 31, 2021 | 27.00 | 27.91 | 26.60 | 27.64 | 1,012,998 | +0.62(+2.30%) |
Dec 30, 2021 | 27.11 | 27.33 | 26.96 | 27.02 | 444,685 | -0.04(-0.14%) |
Dec 29, 2021 | 26.85 | 27.20 | 26.69 | 27.05 | 296,570 | +0.12(+0.44%) |
Dec 28, 2021 | 26.90 | 27.23 | 26.84 | 26.93 | 357,864 | -0.11(-0.41%) |
Dec 27, 2021 | 26.94 | 27.13 | 26.79 | 27.04 | 375,222 | +0.05(+0.20%) |
Dec 23, 2021 | 27.07 | 27.24 | 26.90 | 26.99 | 367,471 | +0.18(+0.68%) |
Dec 22, 2021 | 26.70 | 26.96 | 26.64 | 26.81 | 450,916 | +0.16(+0.62%) |
Dec 21, 2021 | 26.26 | 26.64 | 26.26 | 26.64 | 499,732 | +0.61(+2.36%) |
Dec 20, 2021 | 26.03 | 26.18 | 25.19 | 26.03 | 964,388 | -0.34(-1.28%) |
Dec 17, 2021 | 26.13 | 26.96 | 25.92 | 26.37 | 1,961,471 | +0.14(+0.52%) |
Dec 16, 2021 | 26.85 | 26.92 | 25.98 | 26.23 | 802,318 | -0.29(-1.10%) |
Dec 15, 2021 | 26.38 | 26.53 | 26.07 | 26.52 | 994,008 | +0.24(+0.91%) |
Dec 14, 2021 | 25.74 | 26.70 | 25.71 | 26.28 | 1,238,589 | +0.33(+1.27%) |
Dec 13, 2021 | 25.84 | 26.11 | 25.62 | 25.95 | 626,872 | +0.07(+0.28%) |
Dec 10, 2021 | 26.06 | 26.43 | 25.73 | 25.88 | 494,824 | +0.05(+0.18%) |
Dec 09, 2021 | 25.72 | 26.01 | 25.59 | 25.84 | 590,747 | -0.05(-0.21%) |
Dec 08, 2021 | 25.43 | 25.97 | 25.39 | 25.89 | 655,234 | +0.46(+1.80%) |
Dec 07, 2021 | 25.32 | 25.83 | 25.19 | 25.43 | 478,905 | +0.32(+1.28%) |
Dec 06, 2021 | 24.43 | 25.36 | 24.27 | 25.11 | 707,054 | +1.10(+4.57%) |
Dec 03, 2021 | 24.39 | 24.59 | 23.83 | 24.01 | 686,000 | -0.15(-0.61%) |
Dec 02, 2021 | 23.53 | 24.38 | 23.40 | 24.16 | 596,726 | +0.76(+3.25%) |
Dec 01, 2021 | 24.97 | 25.09 | 23.40 | 23.40 | 813,963 | -0.85(-3.51%) |
Nov 30, 2021 | 25.03 | 25.48 | 24.21 | 24.25 | 919,686 | -1.24(-4.85%) |
Nov 29, 2021 | 25.85 | 25.95 | 25.17 | 25.49 | 471,661 | -0.02(-0.07%) |
Nov 26, 2021 | 25.19 | 25.62 | 24.82 | 25.51 | 452,212 | -0.84(-3.20%) |
Nov 24, 2021 | 26.24 | 26.50 | 26.15 | 26.35 | 355,436 | -0.13(-0.48%) |
Nov 23, 2021 | 26.63 | 26.99 | 26.42 | 26.48 | 572,250 | -0.19(-0.72%) |
Nov 22, 2021 | 25.62 | 26.85 | 25.62 | 26.67 | 688,118 | +1.27(+5.01%) |
Nov 19, 2021 | 25.23 | 25.64 | 25.13 | 25.40 | 525,495 | -0.19(-0.75%) |
Nov 18, 2021 | 26.06 | 25.65 | 25.52 | 25.59 | 619,181 | -0.27(-1.03%) |
Nov 17, 2021 | 25.24 | 25.96 | 25.24 | 25.85 | 789,044 | +0.42(+1.66%) |
Nov 16, 2021 | 25.97 | 26.00 | 25.34 | 25.43 | 626,444 | -0.56(-2.15%) |
Nov 15, 2021 | 26.54 | 26.60 | 25.97 | 25.99 | 599,449 | -0.40(-1.53%) |
Nov 12, 2021 | 25.94 | 26.49 | 25.84 | 26.39 | 610,258 | +0.59(+2.27%) |
Nov 11, 2021 | 25.80 | 26.06 | 25.67 | 25.81 | 682,120 | -0.11(-0.42%) |
Nov 10, 2021 | 26.54 | 25.92 | 728,221 | -0.58(-2.18%) | ||
Nov 09, 2021 | 27.19 | 27.41 | 26.48 | 26.49 | 840,795 | -1.16(-4.20%) |
Nov 08, 2021 | 27.85 | 28.01 | 27.55 | 27.66 | 467,592 | +0.20(+0.73%) |
Nov 05, 2021 | 26.80 | 27.83 | 26.80 | 27.46 | 815,650 | +1.03(+3.88%) |
Nov 04, 2021 | 26.96 | 27.04 | 26.31 | 26.43 | 493,824 | -0.24(-0.89%) |
Nov 03, 2021 | 26.24 | 26.90 | 25.95 | 26.67 | 337,627 | +0.21(+0.80%) |
Nov 02, 2021 | 26.60 | 26.88 | 26.09 | 26.46 | 405,957 | -0.08(-0.31%) |