Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.03 | 26.29 | 544,542 | +1.21(+4.82%) | ||
Jan 28, 2022 | 24.60 | 25.09 | 23.64 | 25.08 | 383,319 | +0.53(+2.16%) |
Jan 27, 2022 | 25.76 | 26.07 | 24.41 | 24.55 | 394,746 | -0.96(-3.76%) |
Jan 26, 2022 | 26.03 | 27.32 | 25.30 | 25.51 | 492,714 | -0.52(-2.00%) |
Jan 25, 2022 | 26.21 | 27.42 | 25.19 | 26.03 | 517,152 | -0.83(-3.09%) |
Jan 24, 2022 | 25.97 | 27.04 | 25.12 | 26.86 | 852,835 | +0.33(+1.24%) |
Jan 21, 2022 | 26.42 | 27.79 | 26.41 | 26.53 | 675,805 | -0.24(-0.90%) |
Jan 20, 2022 | 27.05 | 28.05 | 26.52 | 26.77 | 530,335 | +0.09(+0.34%) |
Jan 19, 2022 | 26.59 | 27.17 | 26.45 | 26.68 | 500,183 | +0.30(+1.14%) |
Jan 18, 2022 | 27.33 | 27.33 | 26.24 | 26.38 | 964,940 | -1.41(-5.07%) |
Jan 14, 2022 | 27.79 | 0 | +1.31(+4.95%) | |||
Jan 13, 2022 | 26.24 | 27.14 | 25.55 | 26.48 | 696,016 | +0.35(+1.34%) |
Jan 12, 2022 | 26.34 | 27.72 | 26.12 | 26.13 | 1,129,297 | -0.42(-1.58%) |
Jan 11, 2022 | 25.55 | 26.64 | 25.16 | 26.55 | 525,795 | +0.82(+3.19%) |
Jan 10, 2022 | 24.58 | 25.76 | 24.16 | 25.73 | 453,419 | +0.80(+3.21%) |
Jan 07, 2022 | 25.97 | 26.16 | 24.82 | 24.93 | 547,963 | -0.80(-3.11%) |
Jan 06, 2022 | 25.72 | 26.31 | 25.04 | 25.73 | 367,365 | +0.34(+1.34%) |
Jan 05, 2022 | 26.48 | 27.05 | 25.29 | 25.39 | 444,052 | -1.32(-4.94%) |
Jan 04, 2022 | 27.99 | 28.19 | 26.53 | 26.71 | 537,803 | -1.30(-4.64%) |
Jan 03, 2022 | 27.77 | 28.45 | 26.69 | 28.01 | 560,003 | +0.41(+1.49%) |
Dec 31, 2021 | 27.60 | 28.37 | 27.57 | 27.60 | 394,197 | -0.04(-0.14%) |
Dec 30, 2021 | 27.54 | 28.30 | 27.16 | 27.64 | 322,004 | +0.08(+0.29%) |
Dec 29, 2021 | 27.11 | 27.56 | 26.71 | 27.56 | 301,129 | +0.22(+0.80%) |
Dec 28, 2021 | 26.87 | 27.91 | 26.87 | 27.34 | 395,794 | +0.00(+0.00%) |
Dec 27, 2021 | 27.19 | 27.52 | 26.56 | 27.34 | 463,172 | +0.05(+0.18%) |
Dec 23, 2021 | 26.76 | 27.64 | 26.52 | 27.29 | 300,452 | +0.26(+0.96%) |
Dec 22, 2021 | 26.53 | 27.09 | 25.78 | 27.03 | 356,054 | +0.40(+1.50%) |
Dec 21, 2021 | 25.98 | 26.70 | 25.55 | 26.63 | 385,866 | +0.91(+3.54%) |
Dec 20, 2021 | 24.21 | 25.95 | 24.18 | 25.72 | 864,035 | +0.85(+3.42%) |
Dec 17, 2021 | 24.29 | 25.70 | 23.55 | 24.87 | 3,188,638 | +0.74(+3.07%) |
Dec 16, 2021 | 26.86 | 26.86 | 23.93 | 24.13 | 741,291 | -2.87(-10.63%) |
Dec 15, 2021 | 25.68 | 27.13 | 25.41 | 27.00 | 909,279 | +1.24(+4.81%) |
Dec 14, 2021 | 25.29 | 26.12 | 24.91 | 25.76 | 640,813 | +0.24(+0.94%) |
Dec 13, 2021 | 24.98 | 25.98 | 24.98 | 25.52 | 848,995 | +0.75(+3.03%) |
Dec 10, 2021 | 25.42 | 26.02 | 24.62 | 24.77 | 443,620 | -0.36(-1.43%) |
Dec 09, 2021 | 25.99 | 26.71 | 25.06 | 25.13 | 374,826 | -1.10(-4.19%) |
Dec 08, 2021 | 26.15 | 26.50 | 25.36 | 26.23 | 315,344 | +0.18(+0.69%) |
Dec 07, 2021 | 25.59 | 26.65 | 25.42 | 26.05 | 410,000 | +1.03(+4.12%) |
Dec 06, 2021 | 24.62 | 25.26 | 24.00 | 25.02 | 386,574 | +0.64(+2.63%) |
Dec 03, 2021 | 25.42 | 25.80 | 24.12 | 24.38 | 538,697 | -1.15(-4.50%) |
Dec 02, 2021 | 25.12 | 26.30 | 24.91 | 25.53 | 445,934 | +0.63(+2.53%) |
Dec 01, 2021 | 26.06 | 26.67 | 24.86 | 24.90 | 545,058 | -0.96(-3.71%) |
Nov 30, 2021 | 26.71 | 27.67 | 25.68 | 25.86 | 781,054 | -1.19(-4.40%) |
Nov 29, 2021 | 27.31 | 27.73 | 26.61 | 27.05 | 537,354 | +0.44(+1.65%) |
Nov 26, 2021 | 27.08 | 27.67 | 26.36 | 26.61 | 390,908 | -0.86(-3.13%) |
Nov 24, 2021 | 27.57 | 27.70 | 26.96 | 27.47 | 271,622 | -0.25(-0.90%) |
Nov 23, 2021 | 27.28 | 28.06 | 27.25 | 27.72 | 578,086 | +0.01(+0.03%) |
Nov 22, 2021 | 28.06 | 28.52 | 27.49 | 27.71 | 490,294 | -0.35(-1.25%) |
Nov 19, 2021 | 28.60 | 28.60 | 27.98 | 28.06 | 306,258 | -0.37(-1.29%) |
Nov 18, 2021 | 28.71 | 28.60 | 28.30 | 28.43 | 765,562 | -0.14(-0.50%) |
Nov 17, 2021 | 29.74 | 29.85 | 28.50 | 28.57 | 728,025 | -1.31(-4.38%) |
Nov 16, 2021 | 29.57 | 30.29 | 29.31 | 29.88 | 455,569 | +0.29(+0.98%) |
Nov 15, 2021 | 30.33 | 30.54 | 29.11 | 29.59 | 908,010 | -0.65(-2.15%) |
Nov 12, 2021 | 31.77 | 31.77 | 30.14 | 30.24 | 286,503 | -1.27(-4.03%) |
Nov 11, 2021 | 31.52 | 31.81 | 31.17 | 31.51 | 353,340 | +0.14(+0.45%) |
Nov 10, 2021 | 31.58 | 30.85 | 31.37 | 810,376 | -0.25(-0.79%) | |
Nov 09, 2021 | 31.60 | 31.91 | 30.77 | 31.62 | 502,612 | -0.19(-0.60%) |
Nov 08, 2021 | 30.76 | 31.84 | 30.70 | 31.81 | 493,083 | +1.08(+3.51%) |
Nov 05, 2021 | 30.56 | 31.47 | 30.22 | 30.73 | 638,160 | +0.29(+0.95%) |
Nov 04, 2021 | 29.28 | 30.57 | 29.17 | 30.44 | 664,985 | +1.16(+3.96%) |
Nov 03, 2021 | 30.52 | 30.75 | 28.70 | 29.28 | 518,030 | -1.52(-4.94%) |
Nov 02, 2021 | 30.00 | 32.00 | 29.93 | 30.80 | 485,177 | -0.39(-1.25%) |