Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.31 | 25.36 | 2,992,219 | +0.01(+0.03%) | ||
Jan 28, 2022 | 25.23 | 25.36 | 25.16 | 25.35 | 9,327,858 | +0.04(+0.17%) |
Jan 27, 2022 | 25.41 | 25.50 | 25.21 | 25.31 | 32,080,740 | -0.12(-0.49%) |
Jan 26, 2022 | 25.68 | 25.74 | 25.42 | 25.43 | 1,039,982 | -0.19(-0.72%) |
Jan 25, 2022 | 25.67 | 25.69 | 25.59 | 25.61 | 1,032,960 | -0.13(-0.51%) |
Jan 24, 2022 | 25.70 | 25.75 | 25.55 | 25.75 | 1,465,132 | +0.00(+0.00%) |
Jan 21, 2022 | 25.76 | 25.82 | 25.72 | 25.75 | 1,062,011 | -0.01(-0.03%) |
Jan 20, 2022 | 25.86 | 25.94 | 25.74 | 25.76 | 1,069,993 | -0.10(-0.38%) |
Jan 19, 2022 | 25.89 | 25.95 | 25.83 | 25.85 | 1,110,983 | +0.03(+0.10%) |
Jan 18, 2022 | 25.94 | 25.94 | 25.80 | 25.83 | 1,454,087 | -0.19(-0.75%) |
Jan 14, 2022 | 26.02 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 26.10 | 26.12 | 26.03 | 26.08 | 789,903 | -0.04(-0.13%) |
Jan 12, 2022 | 26.14 | 26.14 | 26.04 | 26.12 | 2,000,662 | -0.01(-0.03%) |
Jan 11, 2022 | 26.00 | 26.13 | 25.92 | 26.13 | 3,271,524 | +0.18(+0.68%) |
Jan 10, 2022 | 25.93 | 25.98 | 25.79 | 25.95 | 1,931,087 | +0.02(+0.07%) |
Jan 07, 2022 | 26.01 | 26.03 | 25.93 | 25.93 | 1,805,492 | -0.11(-0.41%) |
Jan 06, 2022 | 26.06 | 26.11 | 26.02 | 26.04 | 1,554,893 | +0.00(+0.00%) |
Jan 05, 2022 | 26.31 | 26.31 | 26.04 | 26.04 | 1,242,738 | -0.28(-1.07%) |
Jan 04, 2022 | 26.39 | 26.39 | 26.27 | 26.32 | 1,370,026 | -0.04(-0.17%) |
Jan 03, 2022 | 26.36 | 26.39 | 26.33 | 26.36 | 1,458,119 | -0.06(-0.23%) |
Dec 31, 2021 | 26.43 | 26.44 | 26.39 | 26.43 | 587,355 | +0.04(+0.17%) |
Dec 30, 2021 | 26.41 | 26.41 | 26.37 | 26.38 | 838,433 | +0.02(+0.07%) |
Dec 29, 2021 | 26.41 | 26.43 | 26.36 | 26.36 | 1,663,571 | -0.07(-0.27%) |
Dec 28, 2021 | 26.47 | 26.47 | 26.38 | 26.43 | 926,613 | -0.02(-0.08%) |
Dec 27, 2021 | 26.44 | 26.48 | 26.42 | 26.46 | 1,200,911 | +0.02(+0.08%) |
Dec 23, 2021 | 26.34 | 26.44 | 26.34 | 26.43 | 1,117,034 | +0.06(+0.23%) |
Dec 22, 2021 | 26.28 | 26.37 | 26.23 | 26.37 | 1,613,526 | +0.11(+0.44%) |
Dec 21, 2021 | 26.20 | 26.28 | 26.15 | 26.26 | 1,796,340 | +0.11(+0.40%) |
Dec 20, 2021 | 26.15 | 26.16 | 26.12 | 26.15 | 1,158,056 | -0.06(-0.24%) |
Dec 17, 2021 | 26.23 | 26.24 | 26.15 | 26.21 | 840,805 | -0.03(-0.10%) |
Dec 16, 2021 | 26.29 | 26.29 | 26.20 | 26.24 | 891,687 | -0.02(-0.07%) |
Dec 15, 2021 | 26.20 | 26.29 | 26.12 | 26.26 | 857,168 | +0.08(+0.30%) |
Dec 14, 2021 | 26.21 | 26.21 | 26.11 | 26.18 | 1,116,335 | -0.04(-0.13%) |
Dec 13, 2021 | 26.20 | 26.27 | 26.18 | 26.22 | 953,433 | +0.00(+0.00%) |
Dec 10, 2021 | 26.23 | 26.23 | 26.17 | 26.22 | 1,224,449 | +0.04(+0.13%) |
Dec 09, 2021 | 26.26 | 26.26 | 26.16 | 26.18 | 1,591,857 | -0.09(-0.33%) |
Dec 08, 2021 | 26.17 | 26.27 | 26.15 | 26.27 | 3,060,836 | +0.08(+0.32%) |
Dec 07, 2021 | 26.16 | 26.22 | 26.14 | 26.18 | 2,069,046 | +0.15(+0.59%) |
Dec 06, 2021 | 26.01 | 26.12 | 25.99 | 26.03 | 804,201 | +0.04(+0.14%) |
Dec 03, 2021 | 25.96 | 26.00 | 25.91 | 26.00 | 1,459,702 | +0.03(+0.10%) |
Dec 02, 2021 | 25.84 | 25.98 | 25.84 | 25.97 | 846,519 | +0.12(+0.48%) |
Dec 01, 2021 | 26.00 | 26.00 | 25.83 | 25.85 | 1,988,477 | -0.02(-0.08%) |
Nov 30, 2021 | 25.95 | 25.98 | 25.94 | 25.87 | 2,167,056 | -0.11(-0.44%) |
Nov 29, 2021 | 25.98 | 26.00 | 25.89 | 25.98 | 1,128,383 | +0.14(+0.54%) |
Nov 26, 2021 | 25.88 | 25.92 | 25.78 | 25.84 | 907,337 | -0.23(-0.87%) |
Nov 24, 2021 | 26.07 | 26.07 | 25.98 | 26.07 | 1,614,628 | -0.03(-0.10%) |
Nov 23, 2021 | 26.17 | 26.17 | 26.06 | 26.09 | 1,656,936 | -0.09(-0.33%) |
Nov 22, 2021 | 26.33 | 26.33 | 26.16 | 26.18 | 845,656 | -0.16(-0.60%) |
Nov 19, 2021 | 26.35 | 26.35 | 26.31 | 26.34 | 1,510,801 | +0.02(+0.07%) |
Nov 18, 2021 | 26.38 | 26.38 | 26.32 | 26.32 | 1,237,170 | -0.03(-0.10%) |
Nov 17, 2021 | 26.38 | 26.38 | 26.32 | 26.35 | 2,124,466 | -0.02(-0.07%) |
Nov 16, 2021 | 26.34 | 26.37 | 26.32 | 26.37 | 2,696,989 | +0.05(+0.20%) |
Nov 15, 2021 | 26.38 | 26.43 | 26.30 | 26.31 | 2,905,446 | -0.12(-0.46%) |
Nov 12, 2021 | 26.52 | 26.52 | 26.40 | 26.44 | 2,447,875 | +0.01(+0.03%) |
Nov 11, 2021 | 26.47 | 26.49 | 26.43 | 26.43 | 805,022 | -0.05(-0.20%) |
Nov 10, 2021 | 26.61 | 26.45 | 26.48 | 1,442,294 | -0.15(-0.56%) | |
Nov 09, 2021 | 26.56 | 26.64 | 26.56 | 26.63 | 1,987,510 | +0.06(+0.23%) |
Nov 08, 2021 | 26.61 | 26.61 | 26.54 | 26.57 | 1,099,595 | -0.03(-0.10%) |
Nov 05, 2021 | 26.54 | 26.59 | 26.51 | 26.59 | 1,676,854 | +0.11(+0.43%) |
Nov 04, 2021 | 26.44 | 26.48 | 26.40 | 26.48 | 1,799,299 | +0.07(+0.27%) |
Nov 03, 2021 | 26.34 | 26.42 | 26.32 | 26.41 | 2,295,572 | +0.05(+0.20%) |
Nov 02, 2021 | 26.30 | 26.38 | 26.28 | 26.36 | 1,777,708 | +0.05(+0.20%) |