Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.77 | 20.85 | 707,877 | -0.80(-3.70%) | ||
Jan 28, 2022 | 20.67 | 21.67 | 19.96 | 21.65 | 1,217,059 | +0.98(+4.74%) |
Jan 27, 2022 | 20.88 | 21.20 | 20.64 | 20.67 | 852,293 | -0.08(-0.39%) |
Jan 26, 2022 | 20.55 | 20.99 | 20.49 | 20.75 | 954,134 | +0.32(+1.57%) |
Jan 25, 2022 | 20.97 | 20.97 | 19.91 | 20.43 | 1,079,448 | -0.56(-2.67%) |
Jan 24, 2022 | 21.00 | 21.22 | 20.45 | 20.99 | 1,085,575 | -0.26(-1.22%) |
Jan 21, 2022 | 20.90 | 21.54 | 20.60 | 21.25 | 858,611 | +0.32(+1.53%) |
Jan 20, 2022 | 20.97 | 21.27 | 20.84 | 20.93 | 448,014 | +0.00(+0.00%) |
Jan 19, 2022 | 20.80 | 21.14 | 20.45 | 20.93 | 532,399 | +0.18(+0.87%) |
Jan 18, 2022 | 20.66 | 21.05 | 20.48 | 20.75 | 301,065 | -0.07(-0.34%) |
Jan 14, 2022 | 20.82 | 0 | +0.18(+0.87%) | |||
Jan 13, 2022 | 20.73 | 20.79 | 20.37 | 20.64 | 652,571 | -0.05(-0.24%) |
Jan 12, 2022 | 21.16 | 21.16 | 20.66 | 20.69 | 409,694 | -0.36(-1.71%) |
Jan 11, 2022 | 21.07 | 21.38 | 20.84 | 21.05 | 401,755 | -0.07(-0.33%) |
Jan 10, 2022 | 20.45 | 21.17 | 19.84 | 21.12 | 293,025 | +0.61(+2.97%) |
Jan 07, 2022 | 19.89 | 20.60 | 19.58 | 20.51 | 680,902 | +0.54(+2.70%) |
Jan 06, 2022 | 20.06 | 20.30 | 19.60 | 19.97 | 498,955 | -0.23(-1.14%) |
Jan 05, 2022 | 20.28 | 20.72 | 20.07 | 20.20 | 526,860 | -0.16(-0.79%) |
Jan 04, 2022 | 20.69 | 20.83 | 20.22 | 20.36 | 317,191 | -0.33(-1.59%) |
Jan 03, 2022 | 20.47 | 20.87 | 20.19 | 20.69 | 274,192 | +0.29(+1.42%) |
Dec 31, 2021 | 20.21 | 20.42 | 20.02 | 20.40 | 294,205 | +0.27(+1.34%) |
Dec 30, 2021 | 19.94 | 20.21 | 19.80 | 20.13 | 174,620 | +0.15(+0.75%) |
Dec 29, 2021 | 19.95 | 20.08 | 19.57 | 19.98 | 198,668 | +0.00(+0.00%) |
Dec 28, 2021 | 20.34 | 20.41 | 19.90 | 19.98 | 307,504 | -0.28(-1.38%) |
Dec 27, 2021 | 20.08 | 20.34 | 19.70 | 20.26 | 262,046 | +0.28(+1.40%) |
Dec 23, 2021 | 20.26 | 20.27 | 19.91 | 19.98 | 283,784 | -0.25(-1.24%) |
Dec 22, 2021 | 19.95 | 20.27 | 19.73 | 20.23 | 263,633 | +0.42(+2.12%) |
Dec 21, 2021 | 19.78 | 19.85 | 19.15 | 19.81 | 520,955 | -0.01(-0.05%) |
Dec 20, 2021 | 19.69 | 20.05 | 19.29 | 19.82 | 473,541 | +0.25(+1.28%) |
Dec 17, 2021 | 18.21 | 19.66 | 18.10 | 19.57 | 1,697,529 | +1.38(+7.59%) |
Dec 16, 2021 | 17.68 | 18.37 | 17.65 | 18.19 | 569,462 | +0.27(+1.51%) |
Dec 15, 2021 | 17.54 | 18.04 | 17.20 | 17.92 | 518,286 | +0.46(+2.63%) |
Dec 14, 2021 | 17.90 | 17.98 | 17.41 | 17.46 | 434,974 | -0.56(-3.11%) |
Dec 13, 2021 | 17.88 | 18.42 | 17.73 | 18.02 | 452,078 | +0.13(+0.73%) |
Dec 10, 2021 | 18.22 | 18.45 | 17.81 | 17.89 | 523,580 | -0.36(-1.98%) |
Dec 09, 2021 | 19.44 | 19.67 | 18.10 | 18.25 | 895,567 | -1.29(-6.59%) |
Dec 08, 2021 | 19.40 | 19.65 | 19.21 | 19.54 | 218,267 | +0.25(+1.30%) |
Dec 07, 2021 | 19.62 | 19.98 | 19.26 | 19.29 | 418,285 | -0.28(-1.41%) |
Dec 06, 2021 | 19.61 | 20.13 | 19.28 | 19.57 | 371,841 | +0.07(+0.36%) |
Dec 03, 2021 | 19.81 | 20.00 | 19.15 | 19.50 | 415,717 | -0.26(-1.34%) |
Dec 02, 2021 | 19.48 | 20.28 | 19.48 | 19.76 | 786,785 | +0.15(+0.76%) |
Dec 01, 2021 | 19.96 | 20.48 | 19.26 | 19.61 | 614,425 | -0.30(-1.50%) |
Nov 30, 2021 | 20.13 | 20.67 | 19.90 | 19.91 | 1,396,195 | -0.17(-0.85%) |
Nov 29, 2021 | 20.47 | 20.58 | 19.71 | 20.08 | 423,111 | -0.27(-1.33%) |
Nov 26, 2021 | 19.63 | 20.55 | 19.39 | 20.35 | 172,990 | +0.68(+3.46%) |
Nov 24, 2021 | 19.70 | 20.14 | 19.05 | 19.67 | 859,411 | -0.18(-0.91%) |
Nov 23, 2021 | 21.26 | 21.26 | 19.42 | 19.85 | 451,124 | -1.55(-7.24%) |
Nov 22, 2021 | 21.39 | 21.58 | 20.63 | 21.40 | 1,827,158 | -0.21(-0.97%) |
Nov 19, 2021 | 20.34 | 21.61 | 20.33 | 21.61 | 1,801,312 | +1.37(+6.77%) |
Nov 18, 2021 | 19.94 | 20.28 | 20.06 | 20.24 | 487,286 | +0.15(+0.75%) |
Nov 17, 2021 | 20.12 | 20.34 | 19.72 | 20.09 | 689,225 | -0.25(-1.23%) |
Nov 16, 2021 | 20.14 | 20.43 | 19.76 | 20.34 | 398,059 | +0.18(+0.89%) |
Nov 15, 2021 | 20.78 | 20.86 | 20.04 | 20.16 | 400,326 | -0.57(-2.75%) |
Nov 12, 2021 | 19.87 | 20.86 | 19.31 | 20.73 | 812,546 | +1.39(+7.19%) |
Nov 11, 2021 | 18.74 | 19.41 | 18.65 | 19.34 | 458,034 | +0.57(+3.04%) |
Nov 10, 2021 | 18.41 | 18.77 | 630,795 | +0.76(+4.22%) | ||
Nov 09, 2021 | 18.54 | 18.57 | 17.97 | 18.01 | 193,948 | -0.52(-2.81%) |
Nov 08, 2021 | 18.31 | 18.70 | 18.31 | 18.53 | 166,742 | +0.31(+1.70%) |
Nov 05, 2021 | 18.80 | 18.80 | 17.98 | 18.22 | 392,035 | -0.66(-3.50%) |
Nov 04, 2021 | 19.00 | 19.01 | 18.57 | 18.88 | 177,181 | -0.07(-0.37%) |
Nov 03, 2021 | 18.53 | 19.02 | 18.36 | 18.95 | 221,709 | +0.40(+2.16%) |
Nov 02, 2021 | 19.06 | 19.06 | 18.47 | 18.55 | 120,581 | -0.46(-2.42%) |