Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.64 | 27.94 | 27.89 | 153,050 | +1.30(+4.88%) | |
Jan 28, 2022 | 26.73 | 26.74 | 25.77 | 26.59 | 135,883 | +0.09(+0.36%) |
Jan 27, 2022 | 26.94 | 27.22 | 26.35 | 26.50 | 152,273 | -0.24(-0.91%) |
Jan 26, 2022 | 26.85 | 27.67 | 26.13 | 26.74 | 188,704 | +0.09(+0.34%) |
Jan 25, 2022 | 26.53 | 26.81 | 25.46 | 26.65 | 214,191 | -0.14(-0.50%) |
Jan 24, 2022 | 25.34 | 26.93 | 24.97 | 26.79 | 310,667 | +0.91(+3.54%) |
Jan 21, 2022 | 26.30 | 26.64 | 25.73 | 25.87 | 281,010 | -0.74(-2.78%) |
Jan 20, 2022 | 27.21 | 28.64 | 26.43 | 26.61 | 260,878 | -0.52(-1.91%) |
Jan 19, 2022 | 26.92 | 27.37 | 26.27 | 27.13 | 222,190 | +0.43(+1.62%) |
Jan 18, 2022 | 26.56 | 27.00 | 25.67 | 26.70 | 247,280 | +0.23(+0.85%) |
Jan 14, 2022 | 26.47 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 26.56 | 27.02 | 25.84 | 26.60 | 146,181 | +0.02(+0.07%) |
Jan 12, 2022 | 26.67 | 26.72 | 26.25 | 26.58 | 129,271 | +0.04(+0.14%) |
Jan 11, 2022 | 25.90 | 26.65 | 25.39 | 26.54 | 155,096 | +0.42(+1.62%) |
Jan 10, 2022 | 25.18 | 26.13 | 24.78 | 26.12 | 166,748 | +0.75(+2.97%) |
Jan 07, 2022 | 25.62 | 25.90 | 25.14 | 25.37 | 103,256 | -0.06(-0.23%) |
Jan 06, 2022 | 25.80 | 26.13 | 24.54 | 25.43 | 145,628 | -0.39(-1.50%) |
Jan 05, 2022 | 26.76 | 27.48 | 25.72 | 25.81 | 103,704 | -0.84(-3.16%) |
Jan 04, 2022 | 26.94 | 27.64 | 26.06 | 26.66 | 141,549 | -0.02(-0.08%) |
Jan 03, 2022 | 27.53 | 28.02 | 26.37 | 26.68 | 200,138 | -0.85(-3.09%) |
Dec 31, 2021 | 27.36 | 28.00 | 26.73 | 27.53 | 125,072 | +0.17(+0.63%) |
Dec 30, 2021 | 26.35 | 27.49 | 26.35 | 27.36 | 108,800 | +0.84(+3.18%) |
Dec 29, 2021 | 27.05 | 27.21 | 26.40 | 26.52 | 84,902 | -0.47(-1.74%) |
Dec 28, 2021 | 27.57 | 28.33 | 26.86 | 26.99 | 97,030 | -0.64(-2.31%) |
Dec 27, 2021 | 27.71 | 28.23 | 27.18 | 27.62 | 89,487 | -0.09(-0.34%) |
Dec 23, 2021 | 27.00 | 27.87 | 26.54 | 27.72 | 155,231 | +1.00(+3.74%) |
Dec 22, 2021 | 25.95 | 26.88 | 25.95 | 26.72 | 236,110 | +0.14(+0.51%) |
Dec 21, 2021 | 26.55 | 26.60 | 26.10 | 26.58 | 160,908 | +0.45(+1.72%) |
Dec 20, 2021 | 26.48 | 26.48 | 25.04 | 26.13 | 202,619 | -0.57(-2.13%) |
Dec 17, 2021 | 26.39 | 26.90 | 26.00 | 26.70 | 159,171 | +0.23(+0.89%) |
Dec 16, 2021 | 27.29 | 28.91 | 26.38 | 26.47 | 144,927 | -0.39(-1.46%) |
Dec 15, 2021 | 26.53 | 26.93 | 25.95 | 26.86 | 290,768 | +0.51(+1.95%) |
Dec 14, 2021 | 26.68 | 27.14 | 26.21 | 26.35 | 183,635 | -0.65(-2.40%) |
Dec 13, 2021 | 27.47 | 27.62 | 26.64 | 26.99 | 145,322 | -0.50(-1.80%) |
Dec 10, 2021 | 28.09 | 28.29 | 27.28 | 27.49 | 166,179 | -0.45(-1.61%) |
Dec 09, 2021 | 29.97 | 30.13 | 27.84 | 27.94 | 174,828 | -2.05(-6.82%) |
Dec 08, 2021 | 28.77 | 30.44 | 28.77 | 29.99 | 221,773 | +1.28(+4.44%) |
Dec 07, 2021 | 28.83 | 29.74 | 28.48 | 28.71 | 190,723 | +0.35(+1.24%) |
Dec 06, 2021 | 27.68 | 28.46 | 27.35 | 28.36 | 125,758 | +0.67(+2.42%) |
Dec 03, 2021 | 28.59 | 28.75 | 26.81 | 27.69 | 281,711 | -0.83(-2.91%) |
Dec 02, 2021 | 30.03 | 30.10 | 27.94 | 28.52 | 433,738 | -1.52(-5.06%) |
Dec 01, 2021 | 31.98 | 32.25 | 29.88 | 30.04 | 186,837 | -1.17(-3.74%) |
Nov 30, 2021 | 31.79 | 32.43 | 30.50 | 31.20 | 610,101 | -1.05(-3.26%) |
Nov 29, 2021 | 32.14 | 32.84 | 31.83 | 32.25 | 171,841 | +0.39(+1.22%) |
Nov 26, 2021 | 30.76 | 32.13 | 30.76 | 31.86 | 111,789 | +0.24(+0.76%) |
Nov 24, 2021 | 31.32 | 31.77 | 30.75 | 31.63 | 129,458 | +0.15(+0.49%) |
Nov 23, 2021 | 31.18 | 31.68 | 30.81 | 31.47 | 192,785 | +0.10(+0.32%) |
Nov 22, 2021 | 30.24 | 31.75 | 30.24 | 31.37 | 249,572 | +1.17(+3.86%) |
Nov 19, 2021 | 31.45 | 31.54 | 30.21 | 30.21 | 121,177 | -1.21(-3.84%) |
Nov 18, 2021 | 32.33 | 31.54 | 31.04 | 31.41 | 214,380 | -1.13(-3.47%) |
Nov 17, 2021 | 33.15 | 33.18 | 32.00 | 32.55 | 88,266 | -0.60(-1.82%) |
Nov 16, 2021 | 33.49 | 33.79 | 32.80 | 33.15 | 112,211 | -0.43(-1.29%) |
Nov 15, 2021 | 33.75 | 34.14 | 32.89 | 33.58 | 132,301 | -0.27(-0.81%) |
Nov 12, 2021 | 32.80 | 34.11 | 32.80 | 33.86 | 190,468 | +1.16(+3.56%) |
Nov 11, 2021 | 31.98 | 32.96 | 31.66 | 32.69 | 190,541 | +1.14(+3.63%) |
Nov 10, 2021 | 30.92 | 31.55 | 190,817 | +0.49(+1.58%) | ||
Nov 09, 2021 | 30.30 | 31.65 | 30.27 | 31.06 | 189,270 | +0.77(+2.53%) |
Nov 08, 2021 | 32.28 | 32.35 | 29.77 | 30.29 | 436,723 | -2.13(-6.57%) |
Nov 05, 2021 | 34.41 | 34.41 | 30.41 | 32.42 | 518,835 | -2.59(-7.40%) |
Nov 04, 2021 | 36.05 | 36.46 | 34.94 | 35.01 | 181,327 | -0.58(-1.63%) |
Nov 03, 2021 | 34.64 | 35.91 | 34.39 | 35.60 | 169,611 | +0.96(+2.78%) |
Nov 02, 2021 | 33.49 | 34.69 | 33.13 | 34.63 | 173,124 | +0.97(+2.89%) |