Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.10 | 17.62 | 17.62 | 7,071 | +0.96(+5.76%) | |
Jan 28, 2022 | 16.57 | 16.66 | 16.28 | 16.66 | 3,866 | +0.14(+0.87%) |
Jan 27, 2022 | 16.66 | 16.75 | 16.48 | 16.51 | 14,892 | -0.22(-1.31%) |
Jan 26, 2022 | 17.19 | 17.26 | 16.68 | 16.73 | 15,652 | -0.15(-0.89%) |
Jan 25, 2022 | 16.80 | 17.06 | 16.63 | 16.88 | 34,050 | -0.02(-0.14%) |
Jan 24, 2022 | 16.66 | 16.90 | 16.24 | 16.90 | 21,630 | -0.60(-3.43%) |
Jan 21, 2022 | 17.97 | 17.99 | 17.50 | 17.51 | 25,820 | -0.51(-2.82%) |
Jan 20, 2022 | 18.39 | 18.47 | 18.01 | 18.01 | 16,104 | +0.12(+0.66%) |
Jan 19, 2022 | 18.13 | 18.13 | 17.90 | 17.90 | 9,727 | +0.00(+0.02%) |
Jan 18, 2022 | 18.14 | 18.20 | 17.89 | 17.89 | 11,220 | -0.79(-4.22%) |
Jan 14, 2022 | 18.68 | 0 | -0.36(-1.88%) | |||
Jan 13, 2022 | 19.68 | 19.68 | 19.04 | 19.04 | 28,800 | -0.80(-4.02%) |
Jan 12, 2022 | 19.85 | 19.88 | 19.70 | 19.84 | 13,560 | +0.23(+1.18%) |
Jan 11, 2022 | 19.34 | 19.62 | 19.34 | 19.60 | 5,708 | +0.61(+3.22%) |
Jan 10, 2022 | 19.23 | 19.23 | 18.64 | 18.99 | 2,632 | -0.38(-1.94%) |
Jan 07, 2022 | 19.44 | 19.58 | 19.35 | 19.37 | 3,283 | -0.02(-0.12%) |
Jan 06, 2022 | 19.28 | 19.44 | 18.98 | 19.39 | 8,786 | -0.17(-0.86%) |
Jan 05, 2022 | 20.28 | 20.28 | 19.54 | 19.56 | 15,305 | -1.07(-5.18%) |
Jan 04, 2022 | 20.98 | 20.98 | 20.54 | 20.63 | 5,521 | -0.67(-3.14%) |
Jan 03, 2022 | 21.32 | 21.32 | 21.30 | 21.30 | 1,763 | +0.11(+0.52%) |
Dec 31, 2021 | 21.21 | 21.28 | 21.18 | 21.19 | 10,882 | -0.03(-0.14%) |
Dec 30, 2021 | 21.05 | 21.33 | 21.03 | 21.22 | 12,597 | +0.19(+0.89%) |
Dec 29, 2021 | 21.10 | 21.10 | 20.94 | 21.03 | 9,716 | -0.13(-0.61%) |
Dec 28, 2021 | 21.21 | 21.27 | 21.13 | 21.16 | 30,971 | -0.09(-0.42%) |
Dec 27, 2021 | 21.23 | 21.41 | 21.16 | 21.25 | 7,604 | +0.13(+0.63%) |
Dec 23, 2021 | 20.75 | 21.15 | 20.73 | 21.11 | 18,635 | +0.15(+0.72%) |
Dec 22, 2021 | 21.00 | 21.04 | 20.87 | 20.96 | 42,366 | +0.09(+0.43%) |
Dec 21, 2021 | 20.53 | 20.90 | 20.53 | 20.87 | 8,457 | +0.52(+2.56%) |
Dec 20, 2021 | 20.72 | 20.72 | 20.25 | 20.35 | 6,220 | -0.58(-2.79%) |
Dec 17, 2021 | 20.81 | 21.01 | 20.71 | 20.94 | 4,087 | -0.03(-0.14%) |
Dec 16, 2021 | 21.26 | 21.34 | 20.88 | 20.97 | 21,449 | -0.17(-0.81%) |
Dec 15, 2021 | 20.80 | 21.14 | 20.68 | 21.14 | 9,963 | +0.03(+0.12%) |
Dec 14, 2021 | 21.21 | 21.21 | 21.04 | 21.11 | 10,330 | -0.32(-1.48%) |
Dec 13, 2021 | 21.48 | 21.49 | 21.34 | 21.43 | 7,531 | -0.44(-2.00%) |
Dec 10, 2021 | 22.10 | 22.10 | 21.83 | 21.87 | 13,107 | -0.19(-0.86%) |
Dec 09, 2021 | 22.50 | 22.50 | 22.02 | 22.06 | 31,243 | -0.29(-1.28%) |
Dec 08, 2021 | 22.06 | 22.46 | 22.02 | 22.34 | 15,012 | +0.27(+1.23%) |
Dec 07, 2021 | 22.05 | 22.18 | 22.05 | 22.07 | 6,101 | +0.44(+2.04%) |
Dec 06, 2021 | 21.53 | 21.67 | 21.42 | 21.63 | 21,526 | -0.27(-1.22%) |
Dec 03, 2021 | 22.20 | 22.23 | 21.78 | 21.90 | 8,359 | -0.26(-1.19%) |
Dec 02, 2021 | 22.22 | 22.26 | 22.08 | 22.16 | 1,554 | -0.02(-0.09%) |
Dec 01, 2021 | 22.83 | 22.83 | 22.18 | 22.18 | 2,760 | -0.44(-1.92%) |
Nov 30, 2021 | 22.83 | 22.83 | 22.83 | 22.62 | 11,662 | -0.29(-1.26%) |
Nov 29, 2021 | 22.91 | 22.91 | 22.86 | 22.91 | 2,497 | +0.06(+0.25%) |
Nov 26, 2021 | 22.92 | 22.98 | 22.79 | 22.85 | 3,771 | -0.06(-0.25%) |
Nov 24, 2021 | 23.26 | 23.26 | 22.78 | 22.91 | 28,710 | -0.08(-0.36%) |
Nov 23, 2021 | 23.14 | 23.19 | 22.86 | 22.99 | 7,529 | -0.21(-0.89%) |
Nov 22, 2021 | 24.02 | 24.02 | 23.20 | 23.20 | 13,960 | -1.12(-4.62%) |
Nov 19, 2021 | 24.49 | 24.58 | 24.31 | 24.32 | 7,787 | -0.28(-1.12%) |
Nov 18, 2021 | 24.68 | 24.60 | 24.60 | 24.60 | 4,837 | -0.05(-0.19%) |
Nov 17, 2021 | 25.00 | 25.00 | 24.58 | 24.64 | 8,103 | -0.62(-2.44%) |
Nov 16, 2021 | 25.36 | 25.36 | 25.20 | 25.26 | 6,109 | -0.29(-1.13%) |
Nov 15, 2021 | 25.45 | 25.65 | 25.45 | 25.55 | 5,770 | +0.15(+0.59%) |
Nov 12, 2021 | 25.51 | 25.51 | 25.35 | 25.40 | 7,750 | -0.05(-0.21%) |
Nov 11, 2021 | 25.57 | 25.63 | 25.39 | 25.45 | 16,351 | +0.39(+1.57%) |
Nov 10, 2021 | 25.47 | 25.06 | 25.06 | 6,772 | -0.47(-1.86%) | |
Nov 09, 2021 | 25.85 | 25.85 | 25.51 | 25.53 | 5,290 | +0.01(+0.05%) |
Nov 08, 2021 | 25.58 | 25.60 | 25.51 | 25.52 | 20,453 | +0.01(+0.06%) |
Nov 05, 2021 | 25.43 | 25.54 | 25.43 | 25.51 | 4,228 | +0.47(+1.86%) |
Nov 04, 2021 | 25.07 | 25.16 | 25.00 | 25.04 | 3,947 | -0.14(-0.57%) |
Nov 03, 2021 | 24.97 | 25.21 | 24.85 | 25.18 | 19,192 | +0.10(+0.40%) |
Nov 02, 2021 | 25.09 | 25.16 | 25.07 | 25.08 | 5,219 | -0.04(-0.17%) |