Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.03 | 26.94 | 26.75 | 1,323,507 | +0.34(+1.27%) | |
Jan 28, 2022 | 25.92 | 26.41 | 25.52 | 26.41 | 634,982 | +0.48(+1.83%) |
Jan 27, 2022 | 25.92 | 26.27 | 25.65 | 25.94 | 599,508 | +0.21(+0.80%) |
Jan 26, 2022 | 26.09 | 26.40 | 25.42 | 25.73 | 705,014 | -0.16(-0.61%) |
Jan 25, 2022 | 25.92 | 26.27 | 25.27 | 25.89 | 775,700 | -0.25(-0.96%) |
Jan 24, 2022 | 25.66 | 26.20 | 25.31 | 26.14 | 938,138 | +0.26(+1.01%) |
Jan 21, 2022 | 25.75 | 26.51 | 25.75 | 25.88 | 671,750 | -0.01(-0.04%) |
Jan 20, 2022 | 25.78 | 26.49 | 25.75 | 25.89 | 490,803 | +0.18(+0.69%) |
Jan 19, 2022 | 26.08 | 26.43 | 25.69 | 25.71 | 652,007 | -0.36(-1.38%) |
Jan 18, 2022 | 26.42 | 26.46 | 25.94 | 26.07 | 603,735 | -0.55(-2.05%) |
Jan 14, 2022 | 26.62 | 0 | +0.37(+1.41%) | |||
Jan 13, 2022 | 26.35 | 26.77 | 26.13 | 26.25 | 730,372 | -0.06(-0.21%) |
Jan 12, 2022 | 27.16 | 27.41 | 26.25 | 26.31 | 1,180,793 | -1.00(-3.65%) |
Jan 11, 2022 | 27.12 | 27.39 | 26.56 | 27.30 | 654,765 | +0.35(+1.30%) |
Jan 10, 2022 | 26.95 | 27.09 | 26.65 | 26.95 | 792,570 | -0.18(-0.65%) |
Jan 07, 2022 | 27.00 | 27.22 | 26.74 | 27.13 | 795,350 | +0.21(+0.79%) |
Jan 06, 2022 | 27.43 | 27.60 | 26.86 | 26.92 | 588,033 | -0.52(-1.89%) |
Jan 05, 2022 | 27.69 | 28.27 | 27.41 | 27.43 | 502,736 | -0.22(-0.80%) |
Jan 04, 2022 | 27.06 | 27.80 | 26.92 | 27.65 | 792,027 | +0.58(+2.15%) |
Jan 03, 2022 | 27.04 | 27.33 | 26.87 | 27.07 | 592,909 | -0.04(-0.14%) |
Dec 31, 2021 | 27.36 | 27.85 | 27.10 | 27.11 | 442,389 | -0.40(-1.44%) |
Dec 30, 2021 | 27.73 | 27.86 | 27.44 | 27.51 | 710,841 | -0.13(-0.47%) |
Dec 29, 2021 | 27.37 | 27.98 | 27.36 | 27.64 | 728,658 | +0.16(+0.57%) |
Dec 28, 2021 | 27.30 | 27.66 | 27.06 | 27.48 | 597,350 | +0.22(+0.81%) |
Dec 27, 2021 | 26.81 | 27.28 | 26.61 | 27.26 | 549,700 | +0.60(+2.25%) |
Dec 23, 2021 | 26.70 | 26.88 | 26.53 | 26.66 | 425,248 | +0.07(+0.28%) |
Dec 22, 2021 | 25.90 | 26.63 | 25.83 | 26.58 | 688,740 | +0.61(+2.35%) |
Dec 21, 2021 | 25.39 | 26.24 | 25.15 | 25.97 | 688,354 | +0.66(+2.63%) |
Dec 20, 2021 | 25.49 | 25.60 | 24.49 | 25.31 | 646,881 | -0.37(-1.44%) |
Dec 17, 2021 | 25.93 | 26.14 | 25.49 | 25.68 | 1,245,721 | -0.10(-0.39%) |
Dec 16, 2021 | 26.68 | 26.76 | 25.76 | 25.78 | 586,510 | -0.77(-2.89%) |
Dec 15, 2021 | 26.42 | 26.69 | 26.06 | 26.55 | 646,586 | +0.12(+0.45%) |
Dec 14, 2021 | 26.02 | 26.74 | 25.94 | 26.43 | 927,612 | +0.18(+0.70%) |
Dec 13, 2021 | 26.27 | 26.68 | 25.75 | 26.24 | 759,407 | -0.22(-0.84%) |
Dec 10, 2021 | 26.79 | 26.83 | 26.25 | 26.46 | 755,151 | -0.19(-0.73%) |
Dec 09, 2021 | 27.25 | 27.35 | 26.63 | 26.66 | 654,268 | -0.69(-2.53%) |
Dec 08, 2021 | 27.32 | 27.47 | 26.82 | 27.35 | 689,683 | -0.08(-0.30%) |
Dec 07, 2021 | 27.59 | 28.05 | 27.33 | 27.43 | 669,669 | -0.02(-0.07%) |
Dec 06, 2021 | 27.13 | 27.76 | 26.95 | 27.45 | 693,829 | +0.47(+1.75%) |
Dec 03, 2021 | 27.28 | 27.68 | 26.77 | 26.98 | 794,498 | -0.51(-1.85%) |
Dec 02, 2021 | 27.91 | 27.91 | 26.70 | 27.49 | 1,410,525 | -0.31(-1.10%) |
Dec 01, 2021 | 31.40 | 31.40 | 27.65 | 27.80 | 1,592,096 | -1.27(-4.38%) |
Nov 30, 2021 | 30.31 | 30.49 | 28.81 | 29.07 | 1,686,248 | -1.16(-3.85%) |
Nov 29, 2021 | 29.36 | 30.51 | 29.25 | 30.23 | 1,858,390 | +1.02(+3.48%) |
Nov 26, 2021 | 29.10 | 29.53 | 28.67 | 29.22 | 619,260 | -0.42(-1.43%) |
Nov 24, 2021 | 30.03 | 30.16 | 29.49 | 29.64 | 500,646 | -0.48(-1.59%) |
Nov 23, 2021 | 30.42 | 30.78 | 30.09 | 30.12 | 732,839 | -0.57(-1.87%) |
Nov 22, 2021 | 30.69 | 31.03 | 30.38 | 30.69 | 595,205 | +0.04(+0.12%) |
Nov 19, 2021 | 31.11 | 31.33 | 30.59 | 30.66 | 391,036 | -0.58(-1.86%) |
Nov 18, 2021 | 31.13 | 31.24 | 30.71 | 31.24 | 728,268 | +0.11(+0.36%) |
Nov 17, 2021 | 31.18 | 31.37 | 30.70 | 31.13 | 332,267 | -0.27(-0.85%) |
Nov 16, 2021 | 31.10 | 31.49 | 30.86 | 31.40 | 465,043 | +0.30(+0.95%) |
Nov 15, 2021 | 31.15 | 31.71 | 31.01 | 31.10 | 485,854 | -0.30(-0.97%) |
Nov 12, 2021 | 31.15 | 31.52 | 31.01 | 31.40 | 378,735 | +0.35(+1.13%) |
Nov 11, 2021 | 30.86 | 31.10 | 30.59 | 31.05 | 470,415 | +0.20(+0.66%) |
Nov 10, 2021 | 30.90 | 30.85 | 551,387 | +0.01(+0.03%) | ||
Nov 09, 2021 | 30.71 | 30.89 | 30.31 | 30.84 | 422,837 | +0.10(+0.33%) |
Nov 08, 2021 | 31.25 | 31.42 | 30.68 | 30.74 | 411,233 | -0.43(-1.39%) |
Nov 05, 2021 | 30.83 | 31.53 | 30.70 | 31.17 | 571,874 | +0.55(+1.81%) |
Nov 04, 2021 | 30.91 | 31.19 | 30.43 | 30.62 | 419,738 | -0.30(-0.96%) |
Nov 03, 2021 | 30.22 | 31.05 | 30.22 | 30.91 | 512,672 | +0.27(+0.87%) |
Nov 02, 2021 | 30.42 | 30.85 | 30.06 | 30.65 | 1,280,760 | +0.50(+1.65%) |