Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.50 | 25.59 | 25.27 | 25.42 | 527,097 | -0.40(-1.54%) |
Jan 28, 2022 | 25.78 | 25.96 | 25.45 | 25.82 | 621,454 | -0.26(-1.01%) |
Jan 27, 2022 | 26.13 | 26.26 | 25.82 | 26.08 | 733,618 | +0.53(+2.06%) |
Jan 26, 2022 | 25.81 | 25.98 | 25.55 | 25.55 | 600,897 | +0.17(+0.67%) |
Jan 25, 2022 | 24.89 | 25.48 | 24.60 | 25.38 | 681,005 | +0.53(+2.15%) |
Jan 24, 2022 | 24.55 | 24.86 | 24.13 | 24.85 | 652,209 | -0.26(-1.05%) |
Jan 21, 2022 | 25.20 | 25.31 | 24.99 | 25.11 | 575,604 | -0.20(-0.80%) |
Jan 20, 2022 | 25.60 | 25.74 | 25.24 | 25.32 | 455,813 | -0.57(-2.20%) |
Jan 19, 2022 | 25.93 | 26.00 | 25.70 | 25.89 | 533,547 | +0.25(+0.99%) |
Jan 18, 2022 | 25.63 | 25.81 | 25.45 | 25.63 | 472,623 | -0.14(-0.56%) |
Jan 14, 2022 | 25.77 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.37 | 25.44 | 25.11 | 25.15 | 631,969 | -0.26(-1.04%) |
Jan 12, 2022 | 25.16 | 25.45 | 25.13 | 25.41 | 1,445,927 | +0.34(+1.35%) |
Jan 11, 2022 | 24.55 | 25.10 | 24.46 | 25.07 | 434,322 | +0.65(+2.68%) |
Jan 10, 2022 | 24.49 | 24.77 | 24.32 | 24.42 | 319,616 | -0.38(-1.54%) |
Jan 07, 2022 | 24.52 | 24.82 | 24.38 | 24.80 | 313,030 | +0.36(+1.46%) |
Jan 06, 2022 | 24.50 | 24.60 | 24.21 | 24.44 | 527,206 | +0.24(+0.98%) |
Jan 05, 2022 | 24.44 | 24.62 | 24.15 | 24.21 | 239,718 | +0.02(+0.07%) |
Jan 04, 2022 | 24.21 | 24.39 | 24.14 | 24.19 | 382,426 | +0.29(+1.21%) |
Jan 03, 2022 | 23.81 | 23.96 | 23.80 | 23.90 | 413,812 | +0.44(+1.88%) |
Dec 31, 2021 | 23.44 | 23.53 | 23.33 | 23.46 | 126,096 | +0.08(+0.33%) |
Dec 30, 2021 | 23.53 | 23.61 | 23.36 | 23.38 | 175,719 | -0.30(-1.25%) |
Dec 29, 2021 | 23.60 | 23.75 | 23.54 | 23.68 | 121,766 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.89 | 23.70 | 23.74 | 287,818 | +0.02(+0.07%) |
Dec 27, 2021 | 23.56 | 23.78 | 23.44 | 23.72 | 265,816 | +0.25(+1.08%) |
Dec 23, 2021 | 23.45 | 23.65 | 23.43 | 23.47 | 353,918 | +0.09(+0.40%) |
Dec 22, 2021 | 23.19 | 23.54 | 23.04 | 23.37 | 250,655 | -0.04(-0.18%) |
Dec 21, 2021 | 23.13 | 23.49 | 23.13 | 23.42 | 1,592,583 | +0.65(+2.87%) |
Dec 20, 2021 | 22.54 | 22.80 | 22.40 | 22.76 | 380,288 | -0.11(-0.48%) |
Dec 17, 2021 | 23.09 | 23.12 | 22.82 | 22.87 | 517,149 | -0.42(-1.82%) |
Dec 16, 2021 | 23.33 | 23.56 | 23.23 | 23.30 | 306,489 | +0.10(+0.44%) |
Dec 15, 2021 | 23.03 | 23.26 | 22.81 | 23.20 | 427,345 | +0.03(+0.15%) |
Dec 14, 2021 | 23.06 | 23.37 | 23.06 | 23.16 | 437,942 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.28 | 22.97 | 23.02 | 2,364,945 | -0.59(-2.52%) |
Dec 10, 2021 | 23.56 | 23.61 | 23.40 | 23.61 | 162,286 | +0.17(+0.72%) |
Dec 09, 2021 | 23.52 | 23.54 | 23.39 | 23.44 | 281,874 | -0.47(-1.95%) |
Dec 08, 2021 | 23.96 | 24.03 | 23.83 | 23.91 | 189,521 | +0.01(+0.04%) |
Dec 07, 2021 | 23.85 | 24.10 | 23.82 | 23.90 | 331,534 | +0.34(+1.44%) |
Dec 06, 2021 | 23.56 | 23.67 | 23.50 | 23.56 | 224,553 | +0.52(+2.25%) |
Dec 03, 2021 | 23.40 | 23.43 | 22.87 | 23.04 | 353,428 | -0.03(-0.11%) |
Dec 02, 2021 | 22.75 | 23.13 | 22.61 | 23.07 | 455,051 | +0.69(+3.07%) |
Dec 01, 2021 | 23.01 | 23.05 | 22.32 | 22.38 | 532,608 | -0.01(-0.04%) |
Nov 30, 2021 | 22.36 | 22.51 | 22.14 | 22.39 | 396,868 | -0.25(-1.09%) |
Nov 29, 2021 | 22.91 | 23.01 | 22.53 | 22.64 | 589,651 | +0.33(+1.48%) |
Nov 26, 2021 | 22.39 | 22.40 | 22.10 | 22.30 | 477,968 | -1.32(-5.57%) |
Nov 24, 2021 | 23.36 | 23.67 | 23.35 | 23.62 | 171,442 | -0.23(-0.96%) |
Nov 23, 2021 | 23.64 | 23.85 | 23.62 | 23.85 | 335,217 | +0.36(+1.55%) |
Nov 22, 2021 | 23.17 | 23.62 | 23.17 | 23.48 | 250,972 | +0.17(+0.73%) |
Nov 19, 2021 | 23.52 | 23.60 | 23.24 | 23.31 | 289,370 | -0.63(-2.62%) |
Nov 18, 2021 | 23.81 | 24.03 | 23.93 | 23.94 | 662,974 | -0.10(-0.42%) |
Nov 17, 2021 | 24.15 | 24.30 | 24.01 | 24.04 | 445,158 | -0.21(-0.87%) |
Nov 16, 2021 | 24.35 | 24.42 | 24.24 | 24.26 | 681,421 | +0.02(+0.07%) |
Nov 15, 2021 | 24.32 | 24.38 | 24.21 | 24.24 | 332,761 | -0.08(-0.35%) |
Nov 12, 2021 | 24.26 | 24.37 | 24.21 | 24.32 | 212,542 | -0.17(-0.69%) |
Nov 11, 2021 | 24.58 | 24.68 | 24.45 | 24.49 | 281,666 | -0.08(-0.35%) |
Nov 10, 2021 | 25.03 | 24.58 | 406,426 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.95 | 25.00 | 24.71 | 24.96 | 349,559 | +0.04(+0.17%) |
Nov 08, 2021 | 24.80 | 25.05 | 24.80 | 24.92 | 202,296 | +0.11(+0.44%) |
Nov 05, 2021 | 24.88 | 24.95 | 24.70 | 24.81 | 268,678 | +0.20(+0.79%) |
Nov 04, 2021 | 24.73 | 24.80 | 24.48 | 24.61 | 270,490 | +0.26(+1.08%) |
Nov 03, 2021 | 24.25 | 24.39 | 24.17 | 24.35 | 380,038 | -0.26(-1.07%) |
Nov 02, 2021 | 24.67 | 24.81 | 24.54 | 24.61 | 456,681 | -0.59(-2.32%) |