Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.35 | 26.74 | 26.34 | 26.74 | 32,467 | +0.43(+1.64%) |
Jan 28, 2022 | 26.40 | 26.40 | 26.25 | 26.31 | 9,582 | +0.00(+0.00%) |
Jan 27, 2022 | 26.40 | 26.46 | 26.23 | 26.31 | 45,998 | -0.02(-0.07%) |
Jan 26, 2022 | 26.61 | 26.71 | 26.31 | 26.32 | 31,087 | -0.20(-0.75%) |
Jan 25, 2022 | 26.37 | 26.56 | 26.32 | 26.52 | 3,445 | -0.01(-0.03%) |
Jan 24, 2022 | 26.36 | 26.58 | 26.23 | 26.53 | 38,158 | +0.02(+0.06%) |
Jan 21, 2022 | 26.48 | 26.54 | 26.31 | 26.51 | 45,336 | -0.06(-0.22%) |
Jan 20, 2022 | 26.64 | 26.64 | 26.57 | 26.57 | 5,181 | +0.05(+0.18%) |
Jan 19, 2022 | 26.48 | 26.74 | 26.48 | 26.52 | 4,715 | +0.10(+0.39%) |
Jan 18, 2022 | 26.57 | 26.57 | 26.38 | 26.42 | 24,716 | -0.38(-1.42%) |
Jan 14, 2022 | 26.80 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 26.67 | 26.89 | 26.65 | 26.79 | 9,649 | +0.16(+0.62%) |
Jan 12, 2022 | 26.74 | 26.74 | 26.52 | 26.63 | 11,688 | -0.02(-0.08%) |
Jan 11, 2022 | 26.63 | 26.72 | 26.52 | 26.65 | 16,748 | +0.01(+0.04%) |
Jan 10, 2022 | 26.60 | 26.70 | 26.59 | 26.63 | 11,551 | -0.02(-0.06%) |
Jan 07, 2022 | 26.65 | 26.74 | 26.56 | 26.65 | 9,545 | -0.02(-0.06%) |
Jan 06, 2022 | 26.57 | 26.74 | 26.47 | 26.67 | 23,191 | +0.12(+0.47%) |
Jan 05, 2022 | 26.57 | 26.65 | 26.48 | 26.54 | 12,202 | +0.05(+0.18%) |
Jan 04, 2022 | 26.60 | 26.65 | 26.48 | 26.50 | 19,016 | -0.07(-0.26%) |
Jan 03, 2022 | 26.65 | 26.65 | 26.51 | 26.57 | 17,393 | -0.09(-0.32%) |
Dec 31, 2021 | 26.61 | 26.65 | 26.48 | 26.65 | 64,086 | +0.09(+0.32%) |
Dec 30, 2021 | 26.43 | 26.61 | 26.43 | 26.57 | 8,591 | +0.03(+0.10%) |
Dec 29, 2021 | 26.56 | 26.57 | 26.46 | 26.54 | 5,587 | +0.07(+0.25%) |
Dec 28, 2021 | 26.55 | 26.57 | 26.44 | 26.47 | 10,782 | +0.07(+0.27%) |
Dec 27, 2021 | 26.60 | 26.61 | 26.39 | 26.40 | 8,934 | -0.05(-0.20%) |
Dec 23, 2021 | 26.52 | 26.61 | 26.44 | 26.45 | 17,102 | -0.12(-0.45%) |
Dec 22, 2021 | 26.56 | 26.61 | 26.44 | 26.57 | 20,702 | +0.04(+0.16%) |
Dec 21, 2021 | 26.38 | 26.57 | 26.38 | 26.53 | 20,648 | +0.05(+0.20%) |
Dec 20, 2021 | 26.14 | 26.63 | 26.14 | 26.48 | 11,693 | +0.16(+0.62%) |
Dec 17, 2021 | 26.57 | 26.67 | 26.28 | 26.32 | 25,356 | -0.25(-0.94%) |
Dec 16, 2021 | 26.30 | 26.73 | 26.30 | 26.57 | 10,924 | +0.40(+1.53%) |
Dec 15, 2021 | 26.19 | 26.19 | 25.97 | 26.16 | 13,574 | +0.07(+0.28%) |
Dec 14, 2021 | 26.25 | 26.25 | 26.05 | 26.09 | 23,314 | -0.10(-0.37%) |
Dec 13, 2021 | 26.04 | 26.22 | 26.04 | 26.19 | 12,896 | +0.10(+0.37%) |
Dec 10, 2021 | 26.20 | 26.23 | 26.09 | 26.09 | 27,682 | -0.14(-0.52%) |
Dec 09, 2021 | 26.25 | 26.28 | 26.20 | 26.23 | 17,171 | -0.01(-0.03%) |
Dec 08, 2021 | 26.29 | 26.29 | 26.21 | 26.24 | 14,581 | +0.01(+0.03%) |
Dec 07, 2021 | 26.25 | 26.29 | 26.15 | 26.23 | 9,472 | +0.09(+0.36%) |
Dec 06, 2021 | 26.29 | 26.29 | 26.13 | 26.13 | 14,220 | -0.05(-0.19%) |
Dec 03, 2021 | 26.16 | 26.24 | 26.13 | 26.19 | 23,667 | +0.09(+0.36%) |
Dec 02, 2021 | 26.13 | 26.22 | 26.09 | 26.09 | 15,166 | -0.03(-0.13%) |
Dec 01, 2021 | 26.05 | 26.22 | 26.05 | 26.13 | 30,995 | +0.22(+0.85%) |
Nov 30, 2021 | 26.01 | 26.05 | 25.90 | 25.91 | 28,059 | -0.10(-0.39%) |
Nov 29, 2021 | 26.01 | 26.01 | 25.96 | 26.01 | 17,795 | +0.01(+0.03%) |
Nov 26, 2021 | 25.96 | 26.05 | 25.88 | 26.00 | 7,118 | -0.02(-0.07%) |
Nov 24, 2021 | 25.90 | 26.02 | 25.79 | 26.02 | 4,565 | +0.18(+0.69%) |
Nov 23, 2021 | 25.85 | 25.85 | 25.80 | 25.84 | 9,389 | +0.03(+0.13%) |
Nov 22, 2021 | 25.89 | 25.99 | 25.76 | 25.80 | 12,739 | +0.07(+0.26%) |
Nov 19, 2021 | 25.70 | 25.76 | 25.65 | 25.74 | 3,858 | +0.08(+0.33%) |
Nov 18, 2021 | 25.65 | 25.66 | 25.65 | 25.65 | 8,451 | +0.02(+0.07%) |
Nov 17, 2021 | 25.85 | 25.85 | 25.63 | 25.63 | 8,182 | -0.22(-0.85%) |
Nov 16, 2021 | 25.82 | 25.90 | 25.64 | 25.85 | 33,051 | +0.21(+0.83%) |
Nov 15, 2021 | 26.02 | 26.02 | 25.62 | 25.64 | 49,600 | -0.23(-0.89%) |
Nov 12, 2021 | 26.13 | 26.19 | 25.80 | 25.87 | 54,082 | -0.23(-0.88%) |
Nov 11, 2021 | 26.08 | 26.23 | 26.04 | 26.10 | 10,598 | -0.03(-0.13%) |
Nov 10, 2021 | 26.19 | 26.13 | 17,524 | -0.09(-0.36%) | ||
Nov 09, 2021 | 26.19 | 26.28 | 26.18 | 26.23 | 4,892 | -0.06(-0.22%) |
Nov 08, 2021 | 26.30 | 26.30 | 26.17 | 26.29 | 13,001 | +0.03(+0.13%) |
Nov 05, 2021 | 26.35 | 26.35 | 26.23 | 26.25 | 17,139 | +0.04(+0.16%) |
Nov 04, 2021 | 26.30 | 26.39 | 26.18 | 26.21 | 27,001 | -0.09(-0.36%) |
Nov 03, 2021 | 26.29 | 26.30 | 26.17 | 26.30 | 9,544 | +0.02(+0.06%) |
Nov 02, 2021 | 26.30 | 26.30 | 26.23 | 26.29 | 14,403 | +0.07(+0.26%) |