Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.50 | 19.43 | 19.40 | 654,003 | +1.81(+10.27%) | |
Jan 28, 2022 | 17.83 | 17.83 | 16.94 | 17.59 | 325,251 | -0.29(-1.64%) |
Jan 27, 2022 | 19.13 | 19.61 | 17.77 | 17.89 | 390,191 | -1.13(-5.92%) |
Jan 26, 2022 | 20.34 | 20.61 | 18.94 | 19.01 | 182,792 | -0.96(-4.79%) |
Jan 25, 2022 | 18.66 | 20.11 | 18.42 | 19.97 | 243,479 | +0.87(+4.56%) |
Jan 24, 2022 | 19.34 | 19.34 | 18.49 | 19.10 | 390,188 | -0.84(-4.22%) |
Jan 21, 2022 | 21.24 | 21.24 | 19.89 | 19.94 | 251,238 | -1.41(-6.60%) |
Jan 20, 2022 | 22.97 | 23.07 | 21.34 | 21.35 | 192,621 | -1.53(-6.70%) |
Jan 19, 2022 | 23.16 | 23.63 | 22.84 | 22.89 | 83,690 | +0.01(+0.04%) |
Jan 18, 2022 | 23.25 | 23.25 | 22.47 | 22.88 | 260,110 | -0.56(-2.38%) |
Jan 14, 2022 | 23.43 | 0 | -0.28(-1.20%) | |||
Jan 13, 2022 | 24.24 | 24.80 | 23.56 | 23.72 | 105,338 | -0.77(-3.13%) |
Jan 12, 2022 | 23.83 | 24.65 | 23.70 | 24.49 | 171,115 | +0.82(+3.48%) |
Jan 11, 2022 | 24.09 | 24.09 | 23.08 | 23.66 | 326,971 | -0.31(-1.30%) |
Jan 10, 2022 | 24.61 | 24.88 | 23.71 | 23.97 | 113,176 | -0.92(-3.69%) |
Jan 07, 2022 | 24.95 | 25.20 | 24.71 | 24.89 | 66,574 | -0.07(-0.27%) |
Jan 06, 2022 | 25.65 | 25.65 | 24.58 | 24.96 | 95,955 | -0.42(-1.64%) |
Jan 05, 2022 | 25.49 | 26.10 | 25.28 | 25.38 | 136,752 | +0.10(+0.41%) |
Jan 04, 2022 | 24.96 | 25.51 | 24.96 | 25.27 | 73,140 | +0.48(+1.95%) |
Jan 03, 2022 | 24.77 | 25.52 | 24.57 | 24.79 | 101,274 | +0.13(+0.54%) |
Dec 31, 2021 | 24.33 | 24.74 | 24.14 | 24.66 | 74,227 | +0.32(+1.32%) |
Dec 30, 2021 | 24.31 | 24.98 | 24.21 | 24.33 | 77,974 | -0.04(-0.16%) |
Dec 29, 2021 | 23.95 | 24.59 | 23.89 | 24.37 | 106,829 | +0.27(+1.10%) |
Dec 28, 2021 | 23.96 | 24.39 | 23.64 | 24.11 | 88,192 | -0.22(-0.89%) |
Dec 27, 2021 | 23.54 | 24.34 | 23.42 | 24.32 | 86,398 | +0.79(+3.34%) |
Dec 23, 2021 | 23.65 | 23.73 | 23.34 | 23.54 | 57,794 | +0.07(+0.28%) |
Dec 22, 2021 | 22.95 | 23.53 | 22.72 | 23.47 | 85,240 | +0.52(+2.27%) |
Dec 21, 2021 | 22.24 | 23.09 | 22.19 | 22.95 | 66,726 | +0.90(+4.08%) |
Dec 20, 2021 | 22.88 | 22.93 | 21.69 | 22.05 | 153,942 | -1.33(-5.71%) |
Dec 17, 2021 | 22.79 | 23.66 | 22.46 | 23.39 | 225,127 | +0.58(+2.53%) |
Dec 16, 2021 | 22.16 | 23.03 | 22.15 | 22.81 | 197,472 | +0.93(+4.24%) |
Dec 15, 2021 | 22.42 | 22.42 | 21.32 | 21.88 | 186,979 | -0.97(-4.23%) |
Dec 14, 2021 | 22.73 | 23.90 | 22.73 | 22.85 | 289,567 | -0.05(-0.21%) |
Dec 13, 2021 | 23.38 | 23.46 | 22.43 | 22.90 | 162,075 | -0.55(-2.34%) |
Dec 10, 2021 | 24.21 | 24.38 | 23.12 | 23.44 | 207,009 | -0.51(-2.13%) |
Dec 09, 2021 | 24.01 | 24.07 | 23.28 | 23.96 | 129,943 | -0.51(-2.09%) |
Dec 08, 2021 | 24.64 | 24.81 | 24.15 | 24.47 | 127,585 | -0.10(-0.42%) |
Dec 07, 2021 | 24.66 | 25.22 | 24.45 | 24.57 | 119,000 | +0.51(+2.12%) |
Dec 06, 2021 | 23.43 | 24.43 | 23.19 | 24.06 | 204,249 | +0.96(+4.14%) |
Dec 03, 2021 | 22.62 | 23.12 | 22.04 | 23.10 | 185,671 | +0.86(+3.87%) |
Dec 02, 2021 | 21.69 | 22.36 | 21.66 | 22.24 | 115,504 | +0.61(+2.80%) |
Dec 01, 2021 | 22.96 | 23.09 | 21.59 | 21.64 | 240,853 | -0.54(-2.43%) |
Nov 30, 2021 | 23.81 | 24.17 | 21.89 | 22.18 | 688,217 | -2.04(-8.44%) |
Nov 29, 2021 | 25.38 | 25.55 | 24.15 | 24.22 | 141,188 | -0.79(-3.18%) |
Nov 26, 2021 | 24.61 | 25.02 | 23.93 | 25.02 | 104,655 | -0.67(-2.62%) |
Nov 24, 2021 | 26.05 | 26.09 | 25.60 | 25.69 | 109,156 | -0.57(-2.16%) |
Nov 23, 2021 | 26.24 | 27.09 | 25.87 | 26.26 | 278,920 | +0.42(+1.61%) |
Nov 22, 2021 | 25.19 | 26.37 | 25.19 | 25.84 | 536,218 | +0.90(+3.61%) |
Nov 19, 2021 | 24.93 | 25.55 | 24.68 | 24.94 | 162,448 | -0.50(-1.97%) |
Nov 18, 2021 | 25.18 | 25.47 | 25.24 | 25.44 | 169,508 | +0.30(+1.20%) |
Nov 17, 2021 | 26.08 | 26.11 | 25.11 | 25.14 | 218,368 | -0.97(-3.73%) |
Nov 16, 2021 | 25.93 | 26.43 | 25.41 | 26.11 | 207,834 | -0.01(-0.04%) |
Nov 15, 2021 | 26.79 | 26.82 | 25.57 | 26.12 | 144,540 | -0.67(-2.51%) |
Nov 12, 2021 | 26.76 | 27.69 | 26.74 | 26.79 | 430,904 | -0.03(-0.12%) |
Nov 11, 2021 | 26.07 | 27.05 | 25.92 | 26.83 | 105,210 | +0.92(+3.53%) |
Nov 10, 2021 | 26.86 | 25.91 | 130,146 | -1.16(-4.29%) | ||
Nov 09, 2021 | 27.93 | 28.26 | 26.72 | 27.07 | 146,902 | -0.93(-3.34%) |
Nov 08, 2021 | 26.71 | 28.15 | 26.54 | 28.01 | 179,552 | +1.73(+6.57%) |
Nov 05, 2021 | 26.21 | 26.80 | 25.94 | 26.28 | 118,044 | +0.28(+1.09%) |
Nov 04, 2021 | 27.03 | 28.36 | 25.37 | 26.00 | 297,771 | -0.19(-0.72%) |
Nov 03, 2021 | 25.54 | 26.29 | 24.87 | 26.19 | 157,613 | +0.64(+2.51%) |
Nov 02, 2021 | 25.54 | 25.85 | 24.96 | 25.54 | 136,705 | -0.02(-0.07%) |