Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.81 | 21.66 | 21.63 | 129,714 | +0.88(+4.26%) | |
Jan 28, 2022 | 20.31 | 20.77 | 19.96 | 20.74 | 83,368 | +0.46(+2.25%) |
Jan 27, 2022 | 21.03 | 21.16 | 20.26 | 20.29 | 136,734 | -0.52(-2.48%) |
Jan 26, 2022 | 21.25 | 21.73 | 20.65 | 20.80 | 216,783 | +0.00(+0.00%) |
Jan 25, 2022 | 20.71 | 21.01 | 20.43 | 20.80 | 135,838 | -0.18(-0.85%) |
Jan 24, 2022 | 20.32 | 21.02 | 19.70 | 20.98 | 362,599 | -0.16(-0.75%) |
Jan 21, 2022 | 21.66 | 21.66 | 21.09 | 21.14 | 237,190 | -0.82(-3.76%) |
Jan 20, 2022 | 22.34 | 22.78 | 21.94 | 21.97 | 143,408 | -0.04(-0.18%) |
Jan 19, 2022 | 22.36 | 22.53 | 22.01 | 22.01 | 103,830 | -0.11(-0.49%) |
Jan 18, 2022 | 22.41 | 22.52 | 22.08 | 22.11 | 116,718 | -0.74(-3.22%) |
Jan 14, 2022 | 22.85 | 0 | -0.29(-1.25%) | |||
Jan 13, 2022 | 23.72 | 23.82 | 23.09 | 23.14 | 106,771 | -0.59(-2.47%) |
Jan 12, 2022 | 24.02 | 24.23 | 23.65 | 23.72 | 80,366 | -0.12(-0.50%) |
Jan 11, 2022 | 23.41 | 23.89 | 23.34 | 23.84 | 133,262 | +0.56(+2.39%) |
Jan 10, 2022 | 23.44 | 23.44 | 22.82 | 23.29 | 133,568 | -0.41(-1.72%) |
Jan 07, 2022 | 23.45 | 23.91 | 23.38 | 23.70 | 164,697 | +0.26(+1.10%) |
Jan 06, 2022 | 23.35 | 23.66 | 22.95 | 23.44 | 197,943 | +0.01(+0.04%) |
Jan 05, 2022 | 24.42 | 24.42 | 23.41 | 23.43 | 260,119 | -0.98(-4.03%) |
Jan 04, 2022 | 25.08 | 25.08 | 24.23 | 24.41 | 201,782 | -0.47(-1.88%) |
Jan 03, 2022 | 24.91 | 25.12 | 24.73 | 24.88 | 152,346 | +0.20(+0.81%) |
Dec 31, 2021 | 24.75 | 24.90 | 24.66 | 24.68 | 146,769 | -0.11(-0.44%) |
Dec 30, 2021 | 24.50 | 25.00 | 24.50 | 24.79 | 179,325 | +0.35(+1.42%) |
Dec 29, 2021 | 24.52 | 24.55 | 24.26 | 24.44 | 151,861 | -0.04(-0.16%) |
Dec 28, 2021 | 24.63 | 24.76 | 24.45 | 24.48 | 189,900 | -0.24(-0.96%) |
Dec 27, 2021 | 24.65 | 24.75 | 24.42 | 24.72 | 178,483 | +0.09(+0.36%) |
Dec 23, 2021 | 24.45 | 24.67 | 24.28 | 24.63 | 224,024 | +0.37(+1.52%) |
Dec 22, 2021 | 24.14 | 24.43 | 24.07 | 24.26 | 198,049 | +0.19(+0.78%) |
Dec 21, 2021 | 23.25 | 24.10 | 23.24 | 24.07 | 284,438 | +1.05(+4.58%) |
Dec 20, 2021 | 22.83 | 23.17 | 22.62 | 23.02 | 149,721 | -0.16(-0.69%) |
Dec 17, 2021 | 22.56 | 23.36 | 22.41 | 23.18 | 208,619 | +0.45(+1.97%) |
Dec 16, 2021 | 23.38 | 23.38 | 22.60 | 22.73 | 170,849 | -0.54(-2.31%) |
Dec 15, 2021 | 22.99 | 23.35 | 22.54 | 23.27 | 176,429 | +0.28(+1.21%) |
Dec 14, 2021 | 23.02 | 23.23 | 22.88 | 22.99 | 169,935 | -0.32(-1.36%) |
Dec 13, 2021 | 23.83 | 23.83 | 23.11 | 23.31 | 205,109 | -0.74(-3.06%) |
Dec 10, 2021 | 24.38 | 24.52 | 23.95 | 24.04 | 142,493 | -0.31(-1.27%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.27 | 24.35 | 190,068 | -0.52(-2.08%) |
Dec 08, 2021 | 24.35 | 24.92 | 24.35 | 24.87 | 174,590 | +0.61(+2.50%) |
Dec 07, 2021 | 24.18 | 24.59 | 24.18 | 24.26 | 286,806 | +0.64(+2.69%) |
Dec 06, 2021 | 23.05 | 23.83 | 22.73 | 23.63 | 200,398 | +0.62(+2.68%) |
Dec 03, 2021 | 23.71 | 23.73 | 22.71 | 23.01 | 275,827 | -0.60(-2.53%) |
Dec 02, 2021 | 23.20 | 23.75 | 23.04 | 23.61 | 216,314 | +0.43(+1.84%) |
Dec 01, 2021 | 24.44 | 24.56 | 23.12 | 23.18 | 328,643 | -0.82(-3.44%) |
Nov 30, 2021 | 24.43 | 24.54 | 23.67 | 24.00 | 261,876 | -0.68(-2.74%) |
Nov 29, 2021 | 25.07 | 25.24 | 24.44 | 24.68 | 214,032 | -0.04(-0.16%) |
Nov 26, 2021 | 24.85 | 24.89 | 24.41 | 24.72 | 234,373 | -1.00(-3.90%) |
Nov 24, 2021 | 25.52 | 25.77 | 25.20 | 25.72 | 178,871 | -0.16(-0.61%) |
Nov 23, 2021 | 26.68 | 26.73 | 25.62 | 25.88 | 262,624 | -0.89(-3.34%) |
Nov 22, 2021 | 26.99 | 27.07 | 26.45 | 26.78 | 290,444 | -0.25(-0.92%) |
Nov 19, 2021 | 27.18 | 27.28 | 26.92 | 27.02 | 243,247 | -0.37(-1.34%) |
Nov 18, 2021 | 27.73 | 27.40 | 27.30 | 27.39 | 193,715 | -0.45(-1.61%) |
Nov 17, 2021 | 28.03 | 28.19 | 27.71 | 27.84 | 294,238 | -0.37(-1.30%) |
Nov 16, 2021 | 28.27 | 28.27 | 27.94 | 28.21 | 104,825 | -0.14(-0.49%) |
Nov 15, 2021 | 28.60 | 28.67 | 28.33 | 28.35 | 81,085 | -0.08(-0.28%) |
Nov 12, 2021 | 28.51 | 28.57 | 28.35 | 28.43 | 96,581 | -0.03(-0.10%) |
Nov 11, 2021 | 28.45 | 28.51 | 28.33 | 28.46 | 110,765 | +0.10(+0.35%) |
Nov 10, 2021 | 28.94 | 28.36 | 364,422 | -0.85(-2.93%) | ||
Nov 09, 2021 | 29.42 | 29.59 | 29.09 | 29.21 | 138,101 | +0.06(+0.20%) |
Nov 08, 2021 | 29.47 | 29.53 | 29.11 | 29.15 | 163,877 | -0.37(-1.25%) |
Nov 05, 2021 | 29.52 | 29.78 | 29.39 | 29.52 | 498,253 | +0.16(+0.54%) |
Nov 04, 2021 | 30.13 | 30.14 | 29.22 | 29.36 | 223,605 | -0.78(-2.57%) |
Nov 03, 2021 | 29.76 | 30.22 | 29.60 | 30.14 | 160,942 | +0.33(+1.10%) |
Nov 02, 2021 | 30.34 | 30.34 | 29.67 | 29.81 | 185,555 | -0.74(-2.41%) |