Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.63 | 24.05 | 1,154,088 | +0.60(+2.56%) | ||
Jan 28, 2022 | 23.19 | 23.56 | 22.35 | 23.45 | 1,044,867 | +0.55(+2.40%) |
Jan 27, 2022 | 23.84 | 24.16 | 22.57 | 22.90 | 1,170,743 | -0.80(-3.38%) |
Jan 26, 2022 | 24.52 | 25.00 | 23.32 | 23.70 | 839,101 | -0.40(-1.66%) |
Jan 25, 2022 | 23.50 | 24.15 | 23.06 | 24.10 | 1,203,476 | +0.03(+0.12%) |
Jan 24, 2022 | 23.61 | 24.17 | 22.25 | 24.07 | 2,372,316 | +0.18(+0.75%) |
Jan 21, 2022 | 24.64 | 24.70 | 23.75 | 23.89 | 1,155,949 | -0.82(-3.32%) |
Jan 20, 2022 | 25.35 | 25.80 | 24.63 | 24.71 | 1,054,364 | -0.28(-1.12%) |
Jan 19, 2022 | 24.99 | 25.64 | 24.55 | 24.99 | 1,268,814 | +0.45(+1.83%) |
Jan 18, 2022 | 23.90 | 24.88 | 23.70 | 24.54 | 1,157,542 | +0.09(+0.37%) |
Jan 14, 2022 | 24.45 | 0 | +0.09(+0.37%) | |||
Jan 13, 2022 | 25.94 | 25.95 | 23.56 | 24.36 | 1,944,735 | -1.14(-4.47%) |
Jan 12, 2022 | 25.00 | 25.58 | 24.85 | 25.50 | 2,454,155 | +0.61(+2.45%) |
Jan 11, 2022 | 24.75 | 25.19 | 24.35 | 24.89 | 1,744,136 | +0.14(+0.57%) |
Jan 10, 2022 | 25.56 | 25.58 | 24.05 | 24.75 | 4,675,723 | -0.70(-2.75%) |
Jan 07, 2022 | 25.23 | 25.84 | 25.04 | 25.45 | 5,237,165 | +0.10(+0.39%) |
Jan 06, 2022 | 25.49 | 25.90 | 25.03 | 25.35 | 10,670,049 | -1.42(-5.30%) |
Jan 05, 2022 | 27.35 | 28.47 | 26.00 | 26.77 | 2,060,611 | -0.55(-2.01%) |
Jan 04, 2022 | 27.70 | 28.24 | 26.80 | 27.32 | 2,114,875 | -3.46(-11.24%) |
Jan 03, 2022 | 30.62 | 32.54 | 30.41 | 30.78 | 622,959 | +0.44(+1.45%) |
Dec 31, 2021 | 30.68 | 30.80 | 29.64 | 30.34 | 194,404 | -0.41(-1.33%) |
Dec 30, 2021 | 31.71 | 32.07 | 30.68 | 30.75 | 742,694 | -0.75(-2.38%) |
Dec 29, 2021 | 29.98 | 32.51 | 29.94 | 31.50 | 919,439 | +1.64(+5.49%) |
Dec 28, 2021 | 29.83 | 30.23 | 28.96 | 29.86 | 562,469 | -0.09(-0.30%) |
Dec 27, 2021 | 29.58 | 30.95 | 29.25 | 29.95 | 892,241 | +0.44(+1.49%) |
Dec 23, 2021 | 28.52 | 30.17 | 28.26 | 29.51 | 545,613 | +1.11(+3.91%) |
Dec 22, 2021 | 26.90 | 28.90 | 26.88 | 28.40 | 606,846 | +1.36(+5.03%) |
Dec 21, 2021 | 26.22 | 27.04 | 25.90 | 27.04 | 539,984 | +1.15(+4.44%) |
Dec 20, 2021 | 25.81 | 25.89 | 23.92 | 25.89 | 765,384 | -0.39(-1.48%) |
Dec 17, 2021 | 26.70 | 26.96 | 25.50 | 26.28 | 820,688 | -0.61(-2.27%) |
Dec 16, 2021 | 27.24 | 27.59 | 26.51 | 26.89 | 408,176 | +0.05(+0.19%) |
Dec 15, 2021 | 26.77 | 27.04 | 25.97 | 26.84 | 423,934 | +0.18(+0.68%) |
Dec 14, 2021 | 26.30 | 27.00 | 25.98 | 26.66 | 242,695 | +0.27(+1.02%) |
Dec 13, 2021 | 26.75 | 26.75 | 26.01 | 26.39 | 230,077 | +0.01(+0.04%) |
Dec 10, 2021 | 27.79 | 27.79 | 25.92 | 26.38 | 319,298 | -1.24(-4.49%) |
Dec 09, 2021 | 28.15 | 28.82 | 27.14 | 27.62 | 267,021 | -0.43(-1.53%) |
Dec 08, 2021 | 28.31 | 29.23 | 27.34 | 28.05 | 489,960 | -0.47(-1.65%) |
Dec 07, 2021 | 27.19 | 29.89 | 27.19 | 28.52 | 769,980 | +2.43(+9.31%) |
Dec 06, 2021 | 26.37 | 26.56 | 25.63 | 26.09 | 333,575 | -0.45(-1.70%) |
Dec 03, 2021 | 26.77 | 27.09 | 25.80 | 26.54 | 127,213 | +0.01(+0.04%) |
Dec 02, 2021 | 25.97 | 27.03 | 25.30 | 26.53 | 263,271 | +0.54(+2.08%) |
Dec 01, 2021 | 26.96 | 27.64 | 25.91 | 25.99 | 147,406 | -0.64(-2.40%) |
Nov 30, 2021 | 27.86 | 28.22 | 26.31 | 26.63 | 1,242,451 | -1.46(-5.20%) |
Nov 29, 2021 | 29.14 | 29.63 | 27.61 | 28.09 | 234,518 | -0.91(-3.14%) |
Nov 26, 2021 | 28.32 | 29.38 | 27.93 | 29.00 | 94,453 | +0.06(+0.21%) |
Nov 24, 2021 | 27.95 | 29.00 | 27.13 | 28.94 | 293,299 | +0.76(+2.70%) |
Nov 23, 2021 | 29.14 | 29.33 | 27.72 | 28.18 | 248,212 | -0.79(-2.73%) |
Nov 22, 2021 | 29.64 | 30.37 | 28.91 | 28.97 | 257,865 | -0.66(-2.23%) |
Nov 19, 2021 | 29.00 | 29.86 | 28.88 | 29.63 | 105,803 | +0.57(+1.96%) |
Nov 18, 2021 | 28.85 | 29.15 | 28.67 | 29.06 | 341,491 | +0.00(+0.00%) |
Nov 17, 2021 | 29.86 | 29.99 | 28.65 | 29.06 | 151,586 | -0.81(-2.71%) |
Nov 16, 2021 | 31.02 | 31.45 | 29.66 | 29.87 | 419,519 | -1.02(-3.30%) |
Nov 15, 2021 | 30.42 | 31.93 | 30.20 | 30.89 | 521,792 | +1.17(+3.94%) |
Nov 12, 2021 | 29.50 | 30.00 | 29.39 | 29.72 | 209,655 | +0.51(+1.75%) |
Nov 11, 2021 | 29.72 | 30.25 | 29.15 | 29.21 | 130,344 | -0.71(-2.37%) |
Nov 10, 2021 | 28.79 | 29.92 | 238,246 | +1.00(+3.46%) | ||
Nov 09, 2021 | 28.77 | 29.17 | 27.82 | 28.92 | 101,516 | +0.41(+1.44%) |
Nov 08, 2021 | 27.47 | 28.77 | 27.08 | 28.51 | 207,816 | +1.40(+5.16%) |
Nov 05, 2021 | 27.64 | 27.95 | 26.64 | 27.11 | 69,261 | -0.32(-1.17%) |
Nov 04, 2021 | 27.20 | 27.85 | 27.20 | 27.43 | 77,353 | +0.11(+0.40%) |
Nov 03, 2021 | 28.40 | 28.45 | 27.18 | 27.32 | 99,336 | -1.21(-4.24%) |
Nov 02, 2021 | 27.76 | 28.78 | 27.34 | 28.53 | 196,259 | +0.77(+2.77%) |