Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.84 | 27.35 | 27.34 | 1,157,502 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.72 | 26.83 | 26.36 | 26.83 | 1,339,077 | +0.01(+0.03%) |
Jan 27, 2022 | 27.16 | 27.32 | 26.65 | 26.82 | 1,680,419 | -0.34(-1.26%) |
Jan 26, 2022 | 27.37 | 27.46 | 26.98 | 27.16 | 2,088,269 | -0.43(-1.54%) |
Jan 25, 2022 | 27.36 | 27.74 | 27.06 | 27.59 | 1,632,244 | +0.27(+0.98%) |
Jan 24, 2022 | 27.21 | 27.37 | 26.72 | 27.32 | 1,734,495 | -0.23(-0.84%) |
Jan 21, 2022 | 27.99 | 28.01 | 27.44 | 27.55 | 1,687,400 | +0.29(+1.05%) |
Jan 20, 2022 | 27.66 | 27.70 | 27.24 | 27.26 | 1,326,136 | -0.29(-1.04%) |
Jan 19, 2022 | 28.11 | 28.14 | 27.53 | 27.55 | 1,485,427 | -0.58(-2.07%) |
Jan 18, 2022 | 28.23 | 28.31 | 28.05 | 28.13 | 1,282,247 | -0.26(-0.91%) |
Jan 14, 2022 | 28.39 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.48 | 28.79 | 28.42 | 28.58 | 1,192,754 | +0.23(+0.82%) |
Jan 12, 2022 | 28.22 | 28.36 | 28.17 | 28.35 | 786,474 | +0.28(+0.99%) |
Jan 11, 2022 | 27.88 | 28.08 | 27.76 | 28.07 | 874,739 | +0.62(+2.26%) |
Jan 10, 2022 | 27.52 | 27.61 | 27.11 | 27.45 | 1,231,328 | -0.07(-0.27%) |
Jan 07, 2022 | 27.53 | 27.56 | 27.32 | 27.52 | 700,684 | +0.02(+0.07%) |
Jan 06, 2022 | 27.47 | 27.57 | 27.17 | 27.50 | 941,962 | +0.43(+1.57%) |
Jan 05, 2022 | 27.42 | 27.57 | 27.08 | 27.08 | 1,319,261 | -0.20(-0.75%) |
Jan 04, 2022 | 26.74 | 27.51 | 26.71 | 27.28 | 1,965,232 | +0.62(+2.32%) |
Jan 03, 2022 | 26.48 | 26.74 | 26.48 | 26.66 | 1,175,130 | +0.34(+1.30%) |
Dec 31, 2021 | 26.15 | 26.42 | 26.15 | 26.32 | 782,717 | +0.19(+0.74%) |
Dec 30, 2021 | 26.03 | 26.21 | 26.03 | 26.13 | 785,585 | +0.06(+0.21%) |
Dec 29, 2021 | 26.11 | 26.15 | 26.03 | 26.07 | 657,400 | -0.02(-0.07%) |
Dec 28, 2021 | 26.07 | 26.23 | 26.07 | 26.09 | 836,086 | -0.01(-0.04%) |
Dec 27, 2021 | 25.90 | 26.12 | 25.81 | 26.10 | 781,680 | +0.12(+0.46%) |
Dec 23, 2021 | 25.68 | 26.02 | 25.68 | 25.98 | 790,481 | +0.47(+1.85%) |
Dec 22, 2021 | 25.27 | 25.51 | 25.17 | 25.51 | 765,557 | +0.06(+0.25%) |
Dec 21, 2021 | 25.22 | 25.52 | 25.22 | 25.44 | 902,896 | +0.13(+0.51%) |
Dec 20, 2021 | 25.29 | 25.35 | 25.09 | 25.31 | 1,145,415 | -0.46(-1.79%) |
Dec 17, 2021 | 26.13 | 26.21 | 25.75 | 25.77 | 1,047,684 | -0.27(-1.03%) |
Dec 16, 2021 | 26.15 | 26.31 | 26.01 | 26.04 | 905,455 | -0.08(-0.32%) |
Dec 15, 2021 | 26.04 | 26.14 | 25.81 | 26.13 | 796,095 | +0.22(+0.86%) |
Dec 14, 2021 | 25.79 | 26.13 | 25.79 | 25.90 | 937,432 | +0.21(+0.83%) |
Dec 13, 2021 | 25.88 | 25.98 | 25.69 | 25.69 | 1,293,906 | -0.65(-2.46%) |
Dec 10, 2021 | 26.14 | 26.37 | 26.07 | 26.34 | 927,214 | +0.33(+1.28%) |
Dec 09, 2021 | 26.10 | 26.16 | 25.89 | 26.01 | 797,053 | -0.29(-1.09%) |
Dec 08, 2021 | 26.55 | 26.55 | 26.28 | 26.29 | 811,409 | -0.43(-1.63%) |
Dec 07, 2021 | 26.51 | 26.79 | 26.49 | 26.73 | 861,314 | +0.52(+1.98%) |
Dec 06, 2021 | 26.25 | 26.35 | 26.09 | 26.21 | 1,073,525 | +0.10(+0.39%) |
Dec 03, 2021 | 26.24 | 26.28 | 25.94 | 26.11 | 1,222,182 | -0.18(-0.67%) |
Dec 02, 2021 | 25.94 | 26.31 | 25.94 | 26.28 | 1,311,717 | +0.63(+2.45%) |
Dec 01, 2021 | 26.08 | 26.27 | 25.64 | 25.65 | 1,106,307 | +0.33(+1.32%) |
Nov 30, 2021 | 25.45 | 25.52 | 25.08 | 25.32 | 1,616,111 | -0.20(-0.80%) |
Nov 29, 2021 | 25.67 | 25.71 | 25.41 | 25.52 | 1,039,633 | -0.36(-1.39%) |
Nov 26, 2021 | 26.06 | 26.13 | 25.67 | 25.89 | 886,250 | -0.54(-2.03%) |
Nov 24, 2021 | 26.32 | 26.47 | 26.24 | 26.42 | 765,785 | -0.44(-1.65%) |
Nov 23, 2021 | 26.92 | 27.04 | 26.81 | 26.87 | 834,022 | +0.03(+0.10%) |
Nov 22, 2021 | 26.76 | 27.01 | 26.75 | 26.84 | 961,656 | +0.03(+0.10%) |
Nov 19, 2021 | 26.77 | 26.94 | 26.63 | 26.81 | 1,355,898 | +0.79(+3.02%) |
Nov 18, 2021 | 26.19 | 26.04 | 25.99 | 26.02 | 1,188,223 | -0.22(-0.85%) |
Nov 17, 2021 | 26.37 | 26.43 | 26.23 | 26.25 | 1,150,525 | -0.43(-1.60%) |
Nov 16, 2021 | 26.92 | 26.94 | 26.64 | 26.67 | 1,041,245 | -0.37(-1.37%) |
Nov 15, 2021 | 27.05 | 27.11 | 26.96 | 27.04 | 913,706 | +0.12(+0.45%) |
Nov 12, 2021 | 26.68 | 26.93 | 26.63 | 26.92 | 1,248,230 | +0.42(+1.57%) |
Nov 11, 2021 | 26.54 | 26.66 | 26.34 | 26.51 | 2,137,492 | -0.05(-0.17%) |
Nov 10, 2021 | 26.83 | 26.55 | 26.55 | 2,310,143 | -0.60(-2.21%) | |
Nov 09, 2021 | 27.19 | 27.30 | 27.08 | 27.15 | 1,282,309 | -0.19(-0.68%) |
Nov 08, 2021 | 27.17 | 27.38 | 27.00 | 27.34 | 1,443,729 | -0.14(-0.51%) |
Nov 05, 2021 | 27.45 | 27.57 | 27.06 | 27.48 | 1,951,158 | -0.96(-3.38%) |
Nov 04, 2021 | 28.26 | 28.47 | 28.15 | 28.44 | 926,813 | +0.43(+1.52%) |
Nov 03, 2021 | 27.98 | 28.11 | 27.87 | 28.01 | 853,194 | +0.01(+0.03%) |
Nov 02, 2021 | 27.99 | 28.03 | 27.76 | 28.00 | 726,804 | -0.13(-0.46%) |