Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.94 | 24.33 | 24.27 | 70,564 | +0.37(+1.55%) | |
Jan 28, 2022 | 24.10 | 24.18 | 23.62 | 23.90 | 81,815 | +0.10(+0.42%) |
Jan 27, 2022 | 24.97 | 24.97 | 23.80 | 23.80 | 81,699 | -1.07(-4.30%) |
Jan 26, 2022 | 25.26 | 25.42 | 24.87 | 24.87 | 52,725 | -0.40(-1.58%) |
Jan 25, 2022 | 25.39 | 25.39 | 25.23 | 25.27 | 20,818 | -0.05(-0.20%) |
Jan 24, 2022 | 25.30 | 25.32 | 25.15 | 25.32 | 33,388 | -0.05(-0.18%) |
Jan 21, 2022 | 25.45 | 25.50 | 25.36 | 25.37 | 27,330 | +0.01(+0.02%) |
Jan 20, 2022 | 25.48 | 25.48 | 25.33 | 25.36 | 57,279 | +0.00(+0.00%) |
Jan 19, 2022 | 25.40 | 25.52 | 25.35 | 25.36 | 58,800 | +0.00(+0.00%) |
Jan 18, 2022 | 25.60 | 25.61 | 25.33 | 25.36 | 95,200 | -0.34(-1.32%) |
Jan 14, 2022 | 25.70 | 0 | -0.17(-0.66%) | |||
Jan 13, 2022 | 25.83 | 25.95 | 25.83 | 25.87 | 23,039 | -0.01(-0.04%) |
Jan 12, 2022 | 25.95 | 25.98 | 25.83 | 25.88 | 38,069 | +0.08(+0.31%) |
Jan 11, 2022 | 25.74 | 25.90 | 25.74 | 25.80 | 19,888 | +0.06(+0.23%) |
Jan 10, 2022 | 25.69 | 25.74 | 25.60 | 25.74 | 31,587 | -0.03(-0.12%) |
Jan 07, 2022 | 25.69 | 25.84 | 25.65 | 25.77 | 30,810 | +0.03(+0.12%) |
Jan 06, 2022 | 25.60 | 25.84 | 25.44 | 25.74 | 81,795 | +0.15(+0.59%) |
Jan 05, 2022 | 25.85 | 25.97 | 25.58 | 25.59 | 33,608 | -0.17(-0.66%) |
Jan 04, 2022 | 25.90 | 25.92 | 25.76 | 25.76 | 59,400 | -0.14(-0.54%) |
Jan 03, 2022 | 26.01 | 26.03 | 25.90 | 25.90 | 15,505 | -0.14(-0.54%) |
Dec 31, 2021 | 26.12 | 26.12 | 26.04 | 26.04 | 39,164 | -0.01(-0.04%) |
Dec 30, 2021 | 26.00 | 26.09 | 26.00 | 26.05 | 22,020 | +0.02(+0.08%) |
Dec 29, 2021 | 25.95 | 26.05 | 25.95 | 26.03 | 19,331 | +0.06(+0.23%) |
Dec 28, 2021 | 25.97 | 26.00 | 25.95 | 25.97 | 12,095 | +0.02(+0.08%) |
Dec 27, 2021 | 25.93 | 25.99 | 25.91 | 25.95 | 49,924 | -0.06(-0.23%) |
Dec 23, 2021 | 26.04 | 26.06 | 26.00 | 26.01 | 39,992 | -0.04(-0.15%) |
Dec 22, 2021 | 25.91 | 26.05 | 25.91 | 26.05 | 43,884 | +0.09(+0.35%) |
Dec 21, 2021 | 25.87 | 25.99 | 25.85 | 25.96 | 24,842 | +0.12(+0.46%) |
Dec 20, 2021 | 25.88 | 25.96 | 25.84 | 25.84 | 25,354 | -0.12(-0.46%) |
Dec 17, 2021 | 25.94 | 26.02 | 25.91 | 25.96 | 76,452 | +0.00(+0.00%) |
Dec 16, 2021 | 25.88 | 25.99 | 25.88 | 25.96 | 148,439 | +0.09(+0.35%) |
Dec 15, 2021 | 25.86 | 25.93 | 25.83 | 25.87 | 27,339 | +0.04(+0.15%) |
Dec 14, 2021 | 25.85 | 25.88 | 25.82 | 25.83 | 20,754 | -0.07(-0.27%) |
Dec 13, 2021 | 25.92 | 25.93 | 25.87 | 25.90 | 44,150 | -0.01(-0.04%) |
Dec 10, 2021 | 25.93 | 25.95 | 25.89 | 25.91 | 21,323 | -0.02(-0.08%) |
Dec 09, 2021 | 25.91 | 25.98 | 25.91 | 25.93 | 37,580 | -0.03(-0.12%) |
Dec 08, 2021 | 25.94 | 26.00 | 25.87 | 25.96 | 64,119 | -0.05(-0.19%) |
Dec 07, 2021 | 25.98 | 26.08 | 25.97 | 26.01 | 64,086 | +0.03(+0.12%) |
Dec 06, 2021 | 25.96 | 25.99 | 25.88 | 25.98 | 47,465 | +0.01(+0.04%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.89 | 25.97 | 42,105 | -0.05(-0.19%) |
Dec 02, 2021 | 25.87 | 26.08 | 25.86 | 26.02 | 48,184 | +0.17(+0.66%) |
Dec 01, 2021 | 25.85 | 26.00 | 25.82 | 25.85 | 51,558 | +0.04(+0.15%) |
Nov 30, 2021 | 25.84 | 25.84 | 25.78 | 25.81 | 121,855 | -0.02(-0.08%) |
Nov 29, 2021 | 25.72 | 25.89 | 25.66 | 25.83 | 36,017 | +0.17(+0.66%) |
Nov 26, 2021 | 25.65 | 25.75 | 25.57 | 25.66 | 71,059 | -0.10(-0.39%) |
Nov 24, 2021 | 25.69 | 25.79 | 25.60 | 25.76 | 65,484 | +0.07(+0.27%) |
Nov 23, 2021 | 25.73 | 25.74 | 25.58 | 25.69 | 78,365 | -0.07(-0.27%) |
Nov 22, 2021 | 25.88 | 25.91 | 25.71 | 25.76 | 44,990 | -0.08(-0.31%) |
Nov 19, 2021 | 25.80 | 25.90 | 25.80 | 25.84 | 49,995 | +0.07(+0.27%) |
Nov 18, 2021 | 25.82 | 25.93 | 25.72 | 25.77 | 126,746 | +0.02(+0.08%) |
Nov 17, 2021 | 25.62 | 25.75 | 25.62 | 25.75 | 48,029 | +0.06(+0.23%) |
Nov 16, 2021 | 25.60 | 25.73 | 25.60 | 25.69 | 48,178 | +0.06(+0.23%) |
Nov 15, 2021 | 25.72 | 25.72 | 25.53 | 25.63 | 56,381 | -0.07(-0.27%) |
Nov 12, 2021 | 25.73 | 25.77 | 25.63 | 25.70 | 34,446 | -0.27(-1.04%) |
Nov 11, 2021 | 26.06 | 26.10 | 25.92 | 25.97 | 52,344 | -0.05(-0.19%) |
Nov 10, 2021 | 26.15 | 26.02 | 42,870 | -0.19(-0.72%) | ||
Nov 09, 2021 | 26.19 | 26.24 | 26.14 | 26.21 | 68,446 | +0.02(+0.08%) |
Nov 08, 2021 | 26.19 | 26.19 | 26.15 | 26.19 | 22,004 | +0.00(+0.00%) |
Nov 05, 2021 | 26.15 | 26.22 | 26.14 | 26.19 | 46,669 | +0.00(+0.00%) |
Nov 04, 2021 | 26.00 | 26.22 | 26.00 | 26.19 | 41,483 | +0.18(+0.69%) |
Nov 03, 2021 | 25.98 | 26.04 | 25.94 | 26.01 | 27,373 | +0.08(+0.31%) |
Nov 02, 2021 | 26.00 | 26.05 | 25.93 | 25.93 | 63,840 | +0.03(+0.12%) |