Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.44 | 24.80 | 24.28 | 24.68 | 39,746 | +0.27(+1.11%) |
Jan 28, 2022 | 24.90 | 24.90 | 24.27 | 24.41 | 25,546 | -0.49(-1.97%) |
Jan 27, 2022 | 24.84 | 25.10 | 24.80 | 24.90 | 22,332 | -0.20(-0.80%) |
Jan 26, 2022 | 25.10 | 25.14 | 24.77 | 25.10 | 44,693 | -0.09(-0.36%) |
Jan 25, 2022 | 25.02 | 25.23 | 24.91 | 25.19 | 6,695 | +0.17(+0.68%) |
Jan 24, 2022 | 25.00 | 25.22 | 24.80 | 25.02 | 48,708 | -0.07(-0.27%) |
Jan 21, 2022 | 25.12 | 25.14 | 25.00 | 25.09 | 5,650 | +0.08(+0.31%) |
Jan 20, 2022 | 25.04 | 25.15 | 25.01 | 25.01 | 45,138 | -0.02(-0.08%) |
Jan 19, 2022 | 25.02 | 25.20 | 25.02 | 25.03 | 14,228 | +0.00(+0.00%) |
Jan 18, 2022 | 25.07 | 25.25 | 25.02 | 25.03 | 14,940 | -0.04(-0.16%) |
Jan 14, 2022 | 25.07 | 0 | -0.04(-0.15%) | |||
Jan 13, 2022 | 25.12 | 25.25 | 25.08 | 25.11 | 18,547 | +0.04(+0.16%) |
Jan 12, 2022 | 25.10 | 25.29 | 25.05 | 25.07 | 15,575 | -0.05(-0.20%) |
Jan 11, 2022 | 25.11 | 25.31 | 25.10 | 25.12 | 8,080 | +0.02(+0.08%) |
Jan 10, 2022 | 25.12 | 25.14 | 25.05 | 25.10 | 8,360 | -0.05(-0.20%) |
Jan 07, 2022 | 25.05 | 25.25 | 25.05 | 25.15 | 8,746 | -0.05(-0.20%) |
Jan 06, 2022 | 25.20 | 25.30 | 25.00 | 25.20 | 13,153 | +0.00(+0.00%) |
Jan 05, 2022 | 25.20 | 25.34 | 25.20 | 25.20 | 9,619 | -0.06(-0.24%) |
Jan 04, 2022 | 25.25 | 25.48 | 25.20 | 25.26 | 5,761 | -0.01(-0.04%) |
Jan 03, 2022 | 25.26 | 25.38 | 25.26 | 25.27 | 2,531 | -0.09(-0.35%) |
Dec 31, 2021 | 25.22 | 25.36 | 25.20 | 25.36 | 19,307 | +0.21(+0.83%) |
Dec 30, 2021 | 25.20 | 25.25 | 25.07 | 25.15 | 10,120 | -0.09(-0.36%) |
Dec 29, 2021 | 25.24 | 25.24 | 25.04 | 25.24 | 11,763 | +0.13(+0.54%) |
Dec 28, 2021 | 25.06 | 25.21 | 25.06 | 25.11 | 9,404 | +0.03(+0.10%) |
Dec 27, 2021 | 25.11 | 25.20 | 25.06 | 25.08 | 10,683 | -0.09(-0.36%) |
Dec 23, 2021 | 25.20 | 25.27 | 25.07 | 25.17 | 4,069 | -0.02(-0.08%) |
Dec 22, 2021 | 25.05 | 25.20 | 25.05 | 25.19 | 10,884 | +0.07(+0.28%) |
Dec 21, 2021 | 25.08 | 25.18 | 25.08 | 25.12 | 4,878 | +0.00(+0.00%) |
Dec 20, 2021 | 25.00 | 25.18 | 25.00 | 25.12 | 4,700 | -0.07(-0.28%) |
Dec 17, 2021 | 25.10 | 25.24 | 25.00 | 25.19 | 13,514 | -0.07(-0.28%) |
Dec 16, 2021 | 25.20 | 25.28 | 25.05 | 25.26 | 18,856 | +0.19(+0.76%) |
Dec 15, 2021 | 25.00 | 25.29 | 25.00 | 25.07 | 17,567 | +0.08(+0.32%) |
Dec 14, 2021 | 24.88 | 25.08 | 24.88 | 24.99 | 21,233 | -0.12(-0.48%) |
Dec 13, 2021 | 25.23 | 25.23 | 25.06 | 25.11 | 14,814 | -0.12(-0.48%) |
Dec 10, 2021 | 25.22 | 25.30 | 25.19 | 25.23 | 13,067 | -0.07(-0.28%) |
Dec 09, 2021 | 25.34 | 25.42 | 25.18 | 25.30 | 8,618 | -0.02(-0.08%) |
Dec 08, 2021 | 25.32 | 25.44 | 25.18 | 25.32 | 54,395 | -0.12(-0.47%) |
Dec 07, 2021 | 25.34 | 25.45 | 25.23 | 25.44 | 6,870 | +0.05(+0.20%) |
Dec 06, 2021 | 25.27 | 25.42 | 25.19 | 25.39 | 12,457 | +0.21(+0.83%) |
Dec 03, 2021 | 25.34 | 25.34 | 25.03 | 25.18 | 8,756 | -0.25(-0.96%) |
Dec 02, 2021 | 25.05 | 25.43 | 25.05 | 25.43 | 14,511 | +0.37(+1.48%) |
Dec 01, 2021 | 25.03 | 25.15 | 24.98 | 25.05 | 24,738 | +0.16(+0.66%) |
Nov 30, 2021 | 25.29 | 25.33 | 24.89 | 24.89 | 57,003 | -0.54(-2.12%) |
Nov 29, 2021 | 25.27 | 25.51 | 25.26 | 25.43 | 12,855 | +0.18(+0.71%) |
Nov 26, 2021 | 25.20 | 25.28 | 25.20 | 25.25 | 1,333 | -0.10(-0.39%) |
Nov 24, 2021 | 25.48 | 25.51 | 25.28 | 25.35 | 15,817 | -0.16(-0.63%) |
Nov 23, 2021 | 25.29 | 25.55 | 25.27 | 25.51 | 27,089 | +0.21(+0.83%) |
Nov 22, 2021 | 25.39 | 25.45 | 25.30 | 25.30 | 2,796 | -0.07(-0.28%) |
Nov 19, 2021 | 25.34 | 25.38 | 25.27 | 25.37 | 5,883 | -0.02(-0.08%) |
Nov 18, 2021 | 25.35 | 25.39 | 25.28 | 25.39 | 7,699 | +0.12(+0.47%) |
Nov 17, 2021 | 25.29 | 25.40 | 25.27 | 25.27 | 13,352 | -0.16(-0.63%) |
Nov 16, 2021 | 25.36 | 25.57 | 25.25 | 25.43 | 5,108 | +0.06(+0.24%) |
Nov 15, 2021 | 25.44 | 25.46 | 25.26 | 25.37 | 8,356 | -0.02(-0.08%) |
Nov 12, 2021 | 25.24 | 25.60 | 25.24 | 25.39 | 8,634 | +0.10(+0.38%) |
Nov 11, 2021 | 25.40 | 25.40 | 25.20 | 25.29 | 9,036 | -0.11(-0.42%) |
Nov 10, 2021 | 25.27 | 25.40 | 20,625 | -0.35(-1.36%) | ||
Nov 09, 2021 | 25.58 | 25.80 | 25.42 | 25.75 | 8,245 | -0.03(-0.12%) |
Nov 08, 2021 | 25.67 | 25.79 | 25.32 | 25.78 | 8,797 | +0.04(+0.16%) |
Nov 05, 2021 | 25.75 | 25.75 | 25.56 | 25.74 | 10,659 | -0.06(-0.23%) |
Nov 04, 2021 | 25.58 | 25.80 | 25.42 | 25.80 | 13,858 | +0.17(+0.66%) |
Nov 03, 2021 | 25.48 | 25.65 | 25.38 | 25.63 | 7,971 | +0.08(+0.31%) |
Nov 02, 2021 | 25.70 | 25.70 | 25.39 | 25.55 | 11,580 | -0.25(-0.97%) |