Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.78 | 23.78 | 23.60 | 23.60 | 395 | +1.51(+6.82%) |
Jan 28, 2022 | 21.71 | 22.30 | 21.68 | 22.09 | 489 | +0.00(+0.00%) |
Jan 27, 2022 | 22.30 | 22.30 | 22.09 | 22.09 | 5,843 | -1.26(-5.38%) |
Jan 26, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 100 | +0.43(+1.87%) |
Jan 25, 2022 | 23.28 | 23.28 | 22.92 | 22.92 | 161 | -0.24(-1.02%) |
Jan 24, 2022 | 23.80 | 23.80 | 23.16 | 23.16 | 872 | -0.65(-2.73%) |
Jan 21, 2022 | 24.37 | 24.37 | 23.80 | 23.80 | 1,664 | -0.62(-2.54%) |
Jan 20, 2022 | 25.10 | 25.10 | 24.43 | 24.43 | 422 | -0.06(-0.24%) |
Jan 19, 2022 | 24.51 | 24.51 | 24.48 | 24.48 | 160 | +0.10(+0.42%) |
Jan 18, 2022 | 24.45 | 24.60 | 24.38 | 24.38 | 1,242 | -0.45(-1.81%) |
Jan 14, 2022 | 24.83 | 0 | -0.07(-0.27%) | |||
Jan 13, 2022 | 25.40 | 25.40 | 24.90 | 24.90 | 300 | -0.65(-2.54%) |
Jan 12, 2022 | 25.58 | 25.58 | 25.55 | 25.55 | 179 | -0.15(-0.57%) |
Jan 11, 2022 | 24.75 | 25.70 | 24.75 | 25.70 | 1,000 | +0.86(+3.45%) |
Jan 10, 2022 | 24.90 | 24.90 | 24.54 | 24.84 | 1,183 | -0.35(-1.41%) |
Jan 07, 2022 | 25.34 | 25.34 | 24.93 | 25.19 | 511 | -0.38(-1.50%) |
Jan 06, 2022 | 25.25 | 25.84 | 24.90 | 25.58 | 6,952 | -0.03(-0.12%) |
Jan 05, 2022 | 26.11 | 26.27 | 25.61 | 25.61 | 4,159 | -0.50(-1.92%) |
Jan 04, 2022 | 26.58 | 26.58 | 26.08 | 26.11 | 865 | -0.50(-1.89%) |
Jan 03, 2022 | 26.37 | 26.64 | 26.37 | 26.61 | 1,623 | +0.13(+0.50%) |
Dec 31, 2021 | 26.67 | 26.94 | 26.40 | 26.48 | 6,199 | -0.10(-0.39%) |
Dec 30, 2021 | 26.34 | 26.99 | 26.34 | 26.58 | 2,086 | +0.06(+0.24%) |
Dec 29, 2021 | 26.28 | 26.52 | 26.25 | 26.52 | 1,608 | -0.15(-0.55%) |
Dec 28, 2021 | 26.66 | 26.81 | 26.43 | 26.66 | 2,355 | -0.13(-0.48%) |
Dec 27, 2021 | 26.61 | 26.79 | 26.58 | 26.79 | 2,045 | -0.00(-0.02%) |
Dec 23, 2021 | 26.37 | 26.93 | 26.31 | 26.80 | 2,109 | +0.28(+1.04%) |
Dec 22, 2021 | 26.31 | 26.78 | 26.31 | 26.52 | 1,452 | +0.11(+0.43%) |
Dec 21, 2021 | 26.43 | 26.43 | 26.31 | 26.41 | 1,070 | +0.18(+0.70%) |
Dec 20, 2021 | 26.40 | 26.40 | 25.96 | 26.22 | 742 | -0.17(-0.66%) |
Dec 17, 2021 | 25.69 | 26.40 | 25.57 | 26.40 | 486 | +0.35(+1.35%) |
Dec 16, 2021 | 26.55 | 26.55 | 26.04 | 26.04 | 5,830 | -0.24(-0.90%) |
Dec 15, 2021 | 25.90 | 26.40 | 25.57 | 26.28 | 2,533 | -0.15(-0.56%) |
Dec 14, 2021 | 26.34 | 26.43 | 26.02 | 26.43 | 447 | -0.27(-1.00%) |
Dec 13, 2021 | 27.17 | 27.17 | 26.46 | 26.69 | 513 | -0.21(-0.77%) |
Dec 10, 2021 | 27.24 | 27.24 | 26.90 | 26.90 | 358 | -0.06(-0.22%) |
Dec 09, 2021 | 28.28 | 28.28 | 26.96 | 26.96 | 980 | -0.71(-2.56%) |
Dec 08, 2021 | 27.02 | 27.99 | 26.58 | 27.67 | 1,654 | +0.09(+0.32%) |
Dec 07, 2021 | 26.64 | 27.61 | 26.64 | 27.58 | 4,102 | +1.26(+4.77%) |
Dec 06, 2021 | 26.22 | 26.66 | 25.81 | 26.32 | 1,828 | +0.08(+0.32%) |
Dec 03, 2021 | 26.22 | 26.24 | 25.96 | 26.24 | 615 | -0.51(-1.92%) |
Dec 02, 2021 | 26.58 | 26.75 | 26.44 | 26.75 | 2,300 | +0.06(+0.23%) |
Dec 01, 2021 | 27.64 | 27.64 | 26.69 | 26.69 | 931 | -1.39(-4.95%) |
Nov 30, 2021 | 28.26 | 28.27 | 27.76 | 28.08 | 712 | -0.38(-1.35%) |
Nov 29, 2021 | 28.32 | 28.47 | 28.23 | 28.47 | 1,406 | +0.07(+0.25%) |
Nov 26, 2021 | 28.08 | 28.50 | 28.05 | 28.39 | 1,604 | -0.49(-1.68%) |
Nov 24, 2021 | 28.53 | 28.97 | 28.53 | 28.88 | 972 | +0.55(+1.93%) |
Nov 23, 2021 | 28.61 | 28.61 | 28.14 | 28.33 | 3,330 | -0.45(-1.58%) |
Nov 22, 2021 | 29.15 | 29.15 | 28.61 | 28.79 | 561 | -0.27(-0.92%) |
Nov 19, 2021 | 29.00 | 29.38 | 29.00 | 29.06 | 2,198 | -0.49(-1.65%) |
Nov 18, 2021 | 30.12 | 30.12 | 29.38 | 29.54 | 1,782 | -0.49(-1.62%) |
Nov 17, 2021 | 30.50 | 30.50 | 30.03 | 30.03 | 213 | -0.18(-0.59%) |
Nov 16, 2021 | 30.24 | 30.33 | 30.21 | 30.21 | 619 | +0.18(+0.59%) |
Nov 15, 2021 | 30.18 | 30.56 | 30.03 | 30.03 | 971 | -0.27(-0.88%) |
Nov 12, 2021 | 30.47 | 30.47 | 30.30 | 30.30 | 455 | -0.09(-0.29%) |
Nov 11, 2021 | 30.39 | 30.39 | 29.88 | 30.39 | 5,112 | +0.27(+0.88%) |
Nov 10, 2021 | 30.53 | 30.12 | 30.12 | 494 | +0.13(+0.44%) | |
Nov 09, 2021 | 29.97 | 30.18 | 29.74 | 29.99 | 326 | +0.00(+0.00%) |
Nov 08, 2021 | 30.06 | 30.39 | 29.77 | 29.99 | 628 | -0.07(-0.24%) |
Nov 05, 2021 | 30.39 | 30.50 | 29.17 | 30.06 | 2,983 | -0.89(-2.87%) |
Nov 04, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 389 | +0.38(+1.26%) |
Nov 03, 2021 | 31.01 | 31.01 | 30.15 | 30.56 | 2,152 | -0.44(-1.43%) |
Nov 02, 2021 | 32.66 | 32.66 | 30.74 | 31.01 | 1,518 | -2.34(-7.03%) |