Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.53 | 20.44 | 273,608 | +0.87(+4.45%) | ||
Jan 28, 2022 | 19.21 | 19.60 | 18.60 | 19.57 | 341,628 | +0.43(+2.25%) |
Jan 27, 2022 | 20.10 | 20.38 | 19.11 | 19.14 | 228,886 | -0.87(-4.35%) |
Jan 26, 2022 | 20.51 | 20.69 | 19.93 | 20.01 | 382,616 | -0.39(-1.91%) |
Jan 25, 2022 | 20.27 | 20.87 | 20.10 | 20.40 | 267,976 | -0.16(-0.78%) |
Jan 24, 2022 | 20.00 | 21.08 | 19.81 | 20.56 | 377,323 | +0.01(+0.05%) |
Jan 21, 2022 | 20.17 | 21.02 | 20.10 | 20.55 | 329,767 | +0.15(+0.74%) |
Jan 20, 2022 | 20.31 | 21.16 | 19.84 | 20.40 | 386,516 | +0.58(+2.93%) |
Jan 19, 2022 | 19.96 | 20.27 | 19.66 | 19.82 | 321,924 | -0.08(-0.40%) |
Jan 18, 2022 | 20.34 | 20.48 | 19.84 | 19.90 | 300,390 | -0.64(-3.12%) |
Jan 14, 2022 | 20.54 | 0 | +0.30(+1.48%) | |||
Jan 13, 2022 | 20.90 | 20.92 | 20.17 | 20.24 | 142,961 | -0.53(-2.55%) |
Jan 12, 2022 | 21.60 | 21.60 | 20.74 | 20.77 | 176,870 | -0.77(-3.57%) |
Jan 11, 2022 | 21.31 | 21.63 | 20.98 | 21.54 | 173,733 | +0.30(+1.41%) |
Jan 10, 2022 | 20.32 | 21.30 | 19.64 | 21.24 | 328,377 | +0.89(+4.37%) |
Jan 07, 2022 | 21.50 | 21.72 | 20.31 | 20.35 | 484,414 | -1.24(-5.74%) |
Jan 06, 2022 | 23.07 | 23.07 | 21.55 | 21.59 | 295,299 | -1.18(-5.18%) |
Jan 05, 2022 | 22.88 | 23.16 | 22.53 | 22.77 | 343,180 | +0.12(+0.53%) |
Jan 04, 2022 | 23.02 | 23.15 | 22.57 | 22.65 | 176,345 | -0.17(-0.74%) |
Jan 03, 2022 | 22.98 | 23.55 | 22.76 | 22.82 | 191,559 | +0.11(+0.48%) |
Dec 31, 2021 | 22.78 | 23.11 | 22.36 | 22.71 | 266,255 | -0.10(-0.44%) |
Dec 30, 2021 | 22.50 | 23.44 | 22.31 | 22.81 | 240,977 | +0.38(+1.69%) |
Dec 29, 2021 | 22.87 | 23.09 | 22.06 | 22.43 | 193,454 | -0.41(-1.80%) |
Dec 28, 2021 | 23.01 | 23.21 | 22.40 | 22.84 | 289,466 | -0.30(-1.30%) |
Dec 27, 2021 | 22.63 | 23.25 | 22.15 | 23.14 | 296,871 | +0.76(+3.40%) |
Dec 23, 2021 | 22.52 | 22.80 | 22.22 | 22.38 | 214,598 | -0.14(-0.62%) |
Dec 22, 2021 | 22.61 | 22.96 | 22.28 | 22.52 | 222,031 | -0.24(-1.05%) |
Dec 21, 2021 | 21.39 | 22.94 | 21.32 | 22.76 | 557,939 | +1.53(+7.21%) |
Dec 20, 2021 | 20.76 | 21.57 | 20.16 | 21.23 | 722,655 | +0.51(+2.46%) |
Dec 17, 2021 | 20.89 | 21.23 | 20.46 | 20.72 | 837,540 | +0.07(+0.34%) |
Dec 16, 2021 | 21.69 | 21.69 | 20.56 | 20.65 | 424,252 | -0.74(-3.46%) |
Dec 15, 2021 | 20.85 | 21.47 | 20.45 | 21.39 | 368,731 | +0.58(+2.79%) |
Dec 14, 2021 | 21.78 | 22.15 | 20.78 | 20.81 | 418,444 | -1.07(-4.89%) |
Dec 13, 2021 | 21.72 | 22.58 | 21.54 | 21.88 | 332,647 | -0.01(-0.05%) |
Dec 10, 2021 | 22.93 | 23.30 | 21.78 | 21.89 | 426,683 | -1.02(-4.46%) |
Dec 09, 2021 | 22.83 | 23.36 | 22.15 | 22.91 | 433,816 | -0.18(-0.77%) |
Dec 08, 2021 | 23.07 | 23.67 | 22.35 | 23.09 | 277,828 | -0.09(-0.40%) |
Dec 07, 2021 | 22.03 | 23.70 | 22.03 | 23.18 | 321,309 | +1.27(+5.81%) |
Dec 06, 2021 | 22.55 | 22.92 | 21.58 | 21.91 | 365,084 | -0.76(-3.36%) |
Dec 03, 2021 | 22.50 | 24.30 | 22.36 | 22.67 | 829,363 | +1.41(+6.64%) |
Dec 02, 2021 | 20.14 | 21.33 | 20.05 | 21.26 | 332,070 | +1.14(+5.67%) |
Dec 01, 2021 | 20.29 | 20.49 | 19.75 | 20.12 | 689,208 | +0.15(+0.75%) |
Nov 30, 2021 | 21.40 | 21.49 | 19.96 | 19.97 | 502,728 | -0.82(-3.94%) |
Nov 29, 2021 | 21.40 | 21.62 | 20.51 | 20.79 | 404,784 | -0.38(-1.79%) |
Nov 26, 2021 | 21.61 | 22.08 | 20.60 | 21.17 | 339,752 | -0.93(-4.21%) |
Nov 24, 2021 | 22.26 | 22.48 | 21.71 | 22.10 | 447,525 | -0.28(-1.25%) |
Nov 23, 2021 | 22.95 | 23.18 | 22.35 | 22.38 | 428,670 | -0.48(-2.10%) |
Nov 22, 2021 | 22.37 | 23.12 | 22.33 | 22.86 | 325,677 | +0.43(+1.90%) |
Nov 19, 2021 | 23.76 | 24.21 | 22.40 | 22.43 | 510,545 | -1.59(-6.61%) |
Nov 18, 2021 | 24.42 | 24.09 | 23.95 | 24.02 | 224,878 | -0.42(-1.72%) |
Nov 17, 2021 | 25.22 | 25.71 | 24.40 | 24.44 | 240,689 | -1.00(-3.93%) |
Nov 16, 2021 | 23.85 | 25.50 | 23.37 | 25.44 | 484,109 | +2.23(+9.61%) |
Nov 15, 2021 | 23.80 | 23.80 | 23.06 | 23.21 | 232,318 | -0.04(-0.17%) |
Nov 12, 2021 | 22.43 | 23.27 | 22.36 | 23.25 | 395,735 | +1.09(+4.92%) |
Nov 11, 2021 | 22.84 | 23.16 | 22.10 | 22.16 | 449,041 | -0.68(-2.98%) |
Nov 10, 2021 | 24.19 | 22.69 | 22.84 | 433,647 | -1.17(-4.87%) | |
Nov 09, 2021 | 24.44 | 24.86 | 23.91 | 24.01 | 221,768 | -0.37(-1.52%) |
Nov 08, 2021 | 24.56 | 24.89 | 24.22 | 24.38 | 415,426 | -0.11(-0.45%) |
Nov 05, 2021 | 25.59 | 26.64 | 24.40 | 24.49 | 523,527 | -1.10(-4.30%) |
Nov 04, 2021 | 26.29 | 27.09 | 24.82 | 25.59 | 751,808 | -0.32(-1.24%) |
Nov 03, 2021 | 24.65 | 26.08 | 24.49 | 25.91 | 470,264 | +1.27(+5.15%) |
Nov 02, 2021 | 25.72 | 25.72 | 24.61 | 24.64 | 418,223 | -1.19(-4.61%) |