Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.15 | 20.69 | 20.65 | 331,005 | +0.30(+1.46%) | |
Jan 28, 2022 | 19.79 | 20.38 | 19.39 | 20.36 | 340,124 | +0.57(+2.86%) |
Jan 27, 2022 | 20.15 | 20.57 | 19.68 | 19.79 | 420,495 | -0.31(-1.57%) |
Jan 26, 2022 | 20.74 | 21.01 | 19.98 | 20.11 | 284,699 | -0.39(-1.89%) |
Jan 25, 2022 | 20.28 | 20.65 | 19.96 | 20.49 | 361,571 | -0.14(-0.65%) |
Jan 24, 2022 | 20.24 | 20.74 | 19.73 | 20.63 | 309,091 | +0.12(+0.57%) |
Jan 21, 2022 | 20.39 | 21.13 | 20.36 | 20.51 | 299,493 | +0.01(+0.04%) |
Jan 20, 2022 | 20.70 | 21.24 | 20.46 | 20.50 | 460,696 | -0.22(-1.04%) |
Jan 19, 2022 | 21.32 | 21.46 | 20.72 | 20.72 | 181,491 | -0.65(-3.03%) |
Jan 18, 2022 | 21.64 | 21.82 | 21.19 | 21.37 | 262,218 | -0.46(-2.10%) |
Jan 14, 2022 | 21.82 | 0 | -0.02(-0.08%) | |||
Jan 13, 2022 | 21.81 | 22.20 | 21.75 | 21.84 | 124,534 | +0.17(+0.79%) |
Jan 12, 2022 | 21.63 | 21.94 | 21.60 | 21.67 | 255,709 | -0.10(-0.45%) |
Jan 11, 2022 | 21.81 | 21.90 | 21.30 | 21.77 | 264,353 | -0.12(-0.53%) |
Jan 10, 2022 | 21.83 | 21.91 | 21.62 | 21.89 | 222,503 | -0.07(-0.33%) |
Jan 07, 2022 | 22.14 | 22.28 | 21.96 | 21.96 | 161,126 | -0.26(-1.17%) |
Jan 06, 2022 | 22.09 | 22.38 | 22.02 | 22.22 | 176,418 | +0.13(+0.57%) |
Jan 05, 2022 | 22.67 | 22.85 | 22.02 | 22.09 | 216,762 | -0.59(-2.62%) |
Jan 04, 2022 | 22.72 | 23.09 | 22.67 | 22.69 | 209,207 | +0.06(+0.28%) |
Jan 03, 2022 | 22.63 | 22.99 | 22.38 | 22.63 | 205,897 | +0.04(+0.20%) |
Dec 31, 2021 | 22.43 | 22.81 | 22.36 | 22.58 | 374,003 | +0.22(+0.97%) |
Dec 30, 2021 | 22.46 | 22.76 | 22.32 | 22.36 | 614,725 | -0.13(-0.56%) |
Dec 29, 2021 | 22.47 | 22.52 | 22.13 | 22.49 | 133,876 | +0.08(+0.36%) |
Dec 28, 2021 | 22.31 | 22.63 | 22.27 | 22.41 | 205,627 | +0.05(+0.24%) |
Dec 27, 2021 | 22.03 | 22.39 | 21.87 | 22.36 | 174,823 | +0.29(+1.31%) |
Dec 23, 2021 | 22.17 | 22.30 | 21.81 | 22.07 | 173,864 | +0.06(+0.29%) |
Dec 22, 2021 | 21.55 | 22.05 | 21.53 | 22.00 | 206,586 | +0.50(+2.34%) |
Dec 21, 2021 | 21.13 | 21.60 | 21.05 | 21.50 | 337,379 | +0.62(+2.95%) |
Dec 20, 2021 | 20.78 | 20.96 | 20.25 | 20.88 | 327,076 | -0.16(-0.76%) |
Dec 17, 2021 | 21.22 | 21.47 | 20.96 | 21.05 | 1,245,334 | -0.28(-1.30%) |
Dec 16, 2021 | 21.85 | 22.06 | 21.19 | 21.32 | 294,924 | -0.41(-1.89%) |
Dec 15, 2021 | 21.27 | 21.78 | 21.01 | 21.73 | 623,922 | +0.46(+2.18%) |
Dec 14, 2021 | 21.54 | 21.84 | 21.20 | 21.27 | 453,712 | -0.28(-1.29%) |
Dec 13, 2021 | 21.50 | 21.86 | 21.27 | 21.55 | 369,199 | -0.07(-0.33%) |
Dec 10, 2021 | 21.72 | 21.80 | 21.43 | 21.62 | 318,134 | +0.06(+0.29%) |
Dec 09, 2021 | 21.29 | 21.67 | 21.02 | 21.55 | 344,325 | +0.05(+0.25%) |
Dec 08, 2021 | 21.53 | 21.65 | 21.32 | 21.50 | 254,237 | +0.08(+0.38%) |
Dec 07, 2021 | 21.33 | 21.61 | 21.22 | 21.42 | 257,537 | +0.29(+1.40%) |
Dec 06, 2021 | 20.43 | 21.30 | 20.43 | 21.13 | 271,862 | +1.09(+5.44%) |
Dec 03, 2021 | 20.40 | 20.59 | 19.91 | 20.04 | 231,938 | -0.32(-1.58%) |
Dec 02, 2021 | 19.45 | 20.56 | 19.45 | 20.36 | 354,186 | +0.96(+4.97%) |
Dec 01, 2021 | 20.19 | 20.46 | 19.28 | 19.39 | 433,307 | -0.29(-1.45%) |
Nov 30, 2021 | 19.76 | 20.07 | 19.59 | 19.68 | 618,559 | -0.27(-1.34%) |
Nov 29, 2021 | 20.50 | 20.67 | 19.94 | 19.95 | 493,418 | -0.34(-1.67%) |
Nov 26, 2021 | 21.08 | 21.08 | 19.93 | 20.29 | 241,392 | -1.26(-5.85%) |
Nov 24, 2021 | 21.14 | 21.63 | 21.14 | 21.55 | 203,907 | +0.32(+1.52%) |
Nov 23, 2021 | 21.22 | 21.65 | 21.21 | 21.22 | 523,381 | +0.04(+0.21%) |
Nov 22, 2021 | 21.08 | 21.53 | 21.04 | 21.18 | 290,198 | +0.10(+0.47%) |
Nov 19, 2021 | 20.96 | 21.16 | 20.83 | 21.08 | 287,421 | -0.14(-0.67%) |
Nov 18, 2021 | 21.53 | 21.27 | 21.11 | 21.22 | 374,957 | -0.25(-1.16%) |
Nov 17, 2021 | 21.45 | 21.55 | 20.92 | 21.47 | 299,017 | -0.07(-0.33%) |
Nov 16, 2021 | 21.78 | 21.87 | 21.38 | 21.55 | 312,643 | -0.34(-1.55%) |
Nov 15, 2021 | 21.99 | 22.09 | 21.74 | 21.88 | 278,670 | -0.01(-0.04%) |
Nov 12, 2021 | 22.49 | 22.56 | 21.89 | 21.89 | 288,902 | -0.50(-2.23%) |
Nov 11, 2021 | 22.41 | 22.53 | 22.21 | 22.39 | 201,802 | +0.00(+0.00%) |
Nov 10, 2021 | 22.71 | 22.37 | 22.39 | 404,280 | -0.29(-1.30%) | |
Nov 09, 2021 | 22.77 | 22.81 | 22.54 | 22.69 | 214,266 | -0.11(-0.47%) |
Nov 08, 2021 | 23.27 | 23.31 | 22.74 | 22.80 | 234,623 | -0.36(-1.54%) |
Nov 05, 2021 | 22.89 | 23.73 | 22.38 | 23.15 | 382,401 | +0.42(+1.85%) |
Nov 04, 2021 | 22.93 | 23.00 | 22.64 | 22.73 | 346,355 | -0.11(-0.47%) |
Nov 03, 2021 | 22.16 | 23.22 | 22.15 | 22.84 | 452,160 | +0.57(+2.57%) |
Nov 02, 2021 | 22.61 | 22.61 | 22.23 | 22.27 | 271,812 | -0.06(-0.28%) |