Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.81 | 24.96 | 24.95 | 1,677,232 | +0.23(+0.91%) | |
Jan 28, 2022 | 24.71 | 24.72 | 24.65 | 24.72 | 855,060 | +0.01(+0.04%) |
Jan 27, 2022 | 24.82 | 24.87 | 24.69 | 24.71 | 1,539,248 | +0.02(+0.07%) |
Jan 26, 2022 | 24.94 | 24.96 | 24.67 | 24.69 | 4,938,953 | -0.22(-0.87%) |
Jan 25, 2022 | 24.87 | 24.94 | 24.85 | 24.91 | 1,587,262 | +0.01(+0.03%) |
Jan 24, 2022 | 24.89 | 24.92 | 24.81 | 24.90 | 2,303,068 | -0.13(-0.52%) |
Jan 21, 2022 | 25.04 | 25.10 | 24.98 | 25.03 | 3,699,363 | +0.05(+0.21%) |
Jan 20, 2022 | 25.04 | 25.10 | 24.97 | 24.98 | 2,223,705 | +0.03(+0.10%) |
Jan 19, 2022 | 24.85 | 24.97 | 24.85 | 24.96 | 1,531,798 | +0.32(+1.31%) |
Jan 18, 2022 | 24.83 | 24.87 | 24.63 | 24.63 | 4,120,009 | -0.28(-1.12%) |
Jan 14, 2022 | 24.91 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 25.01 | 25.02 | 24.94 | 24.96 | 1,480,370 | -0.07(-0.28%) |
Jan 12, 2022 | 24.91 | 25.03 | 24.91 | 25.03 | 2,302,236 | +0.23(+0.91%) |
Jan 11, 2022 | 24.69 | 24.82 | 24.66 | 24.81 | 2,391,471 | +0.12(+0.49%) |
Jan 10, 2022 | 24.63 | 24.69 | 24.61 | 24.69 | 1,572,562 | -0.07(-0.28%) |
Jan 07, 2022 | 24.70 | 24.76 | 24.66 | 24.76 | 3,054,952 | +0.13(+0.53%) |
Jan 06, 2022 | 24.59 | 24.66 | 24.59 | 24.63 | 1,111,800 | +0.01(+0.04%) |
Jan 05, 2022 | 24.75 | 24.80 | 24.60 | 24.62 | 2,816,630 | -0.04(-0.18%) |
Jan 04, 2022 | 24.66 | 24.75 | 24.63 | 24.66 | 901,496 | -0.14(-0.56%) |
Jan 03, 2022 | 24.85 | 24.85 | 24.78 | 24.80 | 2,618,757 | -0.06(-0.24%) |
Dec 31, 2021 | 24.88 | 24.90 | 24.85 | 24.86 | 868,063 | +0.01(+0.04%) |
Dec 30, 2021 | 24.78 | 24.85 | 24.78 | 24.85 | 1,074,235 | +0.08(+0.32%) |
Dec 29, 2021 | 24.78 | 24.82 | 24.75 | 24.77 | 1,735,563 | -0.11(-0.44%) |
Dec 28, 2021 | 24.89 | 24.93 | 24.87 | 24.88 | 1,675,892 | -0.12(-0.48%) |
Dec 27, 2021 | 25.00 | 25.04 | 25.00 | 25.00 | 886,093 | +0.00(+0.00%) |
Dec 23, 2021 | 24.91 | 25.06 | 24.90 | 25.00 | 1,975,592 | +0.10(+0.42%) |
Dec 22, 2021 | 24.74 | 24.90 | 24.73 | 24.90 | 2,569,841 | +0.19(+0.77%) |
Dec 21, 2021 | 24.74 | 24.74 | 24.61 | 24.71 | 2,829,798 | +0.11(+0.46%) |
Dec 20, 2021 | 24.49 | 24.62 | 24.43 | 24.60 | 1,981,964 | +0.07(+0.28%) |
Dec 17, 2021 | 24.57 | 24.61 | 24.52 | 24.53 | 1,250,493 | -0.10(-0.39%) |
Dec 16, 2021 | 24.59 | 24.64 | 24.57 | 24.62 | 1,207,496 | +0.03(+0.11%) |
Dec 15, 2021 | 24.49 | 24.61 | 24.39 | 24.60 | 1,221,402 | +0.03(+0.14%) |
Dec 14, 2021 | 24.68 | 24.68 | 24.56 | 24.56 | 930,967 | -0.15(-0.60%) |
Dec 13, 2021 | 24.78 | 24.78 | 24.70 | 24.71 | 1,496,479 | -0.11(-0.45%) |
Dec 10, 2021 | 24.75 | 24.84 | 24.75 | 24.82 | 1,437,576 | +0.08(+0.31%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.72 | 24.74 | 2,047,983 | -0.11(-0.45%) |
Dec 08, 2021 | 24.74 | 24.87 | 24.74 | 24.86 | 2,766,706 | +0.17(+0.70%) |
Dec 07, 2021 | 24.58 | 24.69 | 24.58 | 24.68 | 1,051,317 | +0.16(+0.67%) |
Dec 06, 2021 | 24.56 | 24.59 | 24.51 | 24.52 | 1,087,331 | -0.02(-0.07%) |
Dec 03, 2021 | 24.58 | 24.61 | 24.48 | 24.54 | 3,372,121 | -0.02(-0.07%) |
Dec 02, 2021 | 24.59 | 24.62 | 24.49 | 24.55 | 1,713,369 | +0.03(+0.14%) |
Dec 01, 2021 | 24.68 | 24.70 | 24.52 | 24.52 | 3,181,664 | -0.04(-0.18%) |
Nov 30, 2021 | 24.56 | 24.67 | 24.55 | 24.56 | 3,657,722 | +0.16(+0.64%) |
Nov 29, 2021 | 24.40 | 24.43 | 24.36 | 24.41 | 2,023,619 | +0.04(+0.18%) |
Nov 26, 2021 | 24.43 | 24.44 | 24.32 | 24.36 | 972,280 | -0.15(-0.60%) |
Nov 24, 2021 | 24.49 | 24.52 | 24.44 | 24.51 | 1,788,831 | -0.07(-0.28%) |
Nov 23, 2021 | 24.58 | 24.59 | 24.47 | 24.58 | 3,716,500 | -0.09(-0.38%) |
Nov 22, 2021 | 24.77 | 24.83 | 24.67 | 24.67 | 1,036,110 | -0.22(-0.87%) |
Nov 19, 2021 | 25.02 | 25.02 | 24.88 | 24.89 | 2,161,660 | -0.13(-0.52%) |
Nov 18, 2021 | 24.96 | 25.03 | 25.01 | 25.02 | 1,646,494 | -0.10(-0.41%) |
Nov 17, 2021 | 25.08 | 25.13 | 25.06 | 25.12 | 2,028,117 | +0.01(+0.03%) |
Nov 16, 2021 | 25.17 | 25.20 | 25.10 | 25.11 | 1,220,057 | -0.17(-0.68%) |
Nov 15, 2021 | 25.32 | 25.33 | 25.27 | 25.29 | 992,324 | -0.03(-0.10%) |
Nov 12, 2021 | 25.36 | 25.41 | 25.31 | 25.31 | 1,239,207 | -0.06(-0.24%) |
Nov 11, 2021 | 25.45 | 25.49 | 25.36 | 25.37 | 1,706,974 | +0.04(+0.17%) |
Nov 10, 2021 | 25.55 | 25.33 | 25.33 | 2,054,370 | -0.25(-0.98%) | |
Nov 09, 2021 | 25.55 | 25.59 | 25.50 | 25.58 | 2,495,159 | +0.09(+0.37%) |
Nov 08, 2021 | 25.46 | 25.51 | 25.45 | 25.49 | 1,319,276 | +0.06(+0.24%) |
Nov 05, 2021 | 25.34 | 25.46 | 25.32 | 25.42 | 2,822,498 | +0.19(+0.75%) |
Nov 04, 2021 | 25.21 | 25.27 | 25.20 | 25.24 | 1,414,715 | -0.04(-0.17%) |
Nov 03, 2021 | 25.16 | 25.29 | 25.08 | 25.28 | 2,448,385 | +0.09(+0.34%) |
Nov 02, 2021 | 25.19 | 25.22 | 25.17 | 25.19 | 2,307,544 | +0.02(+0.07%) |