Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.79 | 23.16 | 23.20 | 496,253 | -0.57(-2.38%) | |
Jan 28, 2022 | 24.08 | 24.42 | 23.73 | 23.77 | 163,996 | -0.32(-1.33%) |
Jan 27, 2022 | 23.52 | 24.19 | 23.45 | 24.09 | 333,968 | +0.32(+1.34%) |
Jan 26, 2022 | 23.48 | 23.88 | 23.17 | 23.77 | 122,985 | +0.12(+0.50%) |
Jan 25, 2022 | 23.54 | 23.89 | 23.44 | 23.65 | 103,449 | +0.37(+1.57%) |
Jan 24, 2022 | 23.90 | 24.35 | 23.28 | 23.28 | 600,315 | -0.35(-1.47%) |
Jan 21, 2022 | 23.42 | 23.73 | 23.23 | 23.63 | 232,342 | +0.16(+0.70%) |
Jan 20, 2022 | 23.06 | 23.47 | 22.64 | 23.47 | 93,777 | +0.31(+1.34%) |
Jan 19, 2022 | 22.92 | 23.16 | 22.74 | 23.16 | 70,182 | +0.21(+0.92%) |
Jan 18, 2022 | 22.68 | 22.98 | 22.66 | 22.95 | 76,927 | +0.45(+1.99%) |
Jan 14, 2022 | 22.50 | 0 | +0.13(+0.57%) | |||
Jan 13, 2022 | 22.09 | 22.41 | 22.09 | 22.37 | 27,112 | +0.16(+0.70%) |
Jan 12, 2022 | 22.12 | 22.32 | 21.99 | 22.22 | 38,765 | +0.05(+0.25%) |
Jan 11, 2022 | 22.45 | 22.53 | 22.12 | 22.16 | 105,048 | -0.34(-1.50%) |
Jan 10, 2022 | 22.55 | 22.95 | 22.50 | 22.50 | 88,984 | +0.05(+0.20%) |
Jan 07, 2022 | 22.47 | 22.56 | 22.21 | 22.45 | 25,876 | -0.04(-0.16%) |
Jan 06, 2022 | 22.71 | 22.84 | 22.36 | 22.49 | 96,978 | -0.23(-1.00%) |
Jan 05, 2022 | 22.32 | 22.75 | 22.19 | 22.72 | 108,320 | +0.43(+1.92%) |
Jan 04, 2022 | 22.19 | 22.39 | 22.10 | 22.29 | 47,424 | -0.03(-0.12%) |
Jan 03, 2022 | 22.39 | 22.53 | 22.27 | 22.32 | 67,145 | -0.19(-0.85%) |
Dec 31, 2021 | 22.48 | 22.56 | 22.41 | 22.51 | 52,270 | +0.02(+0.08%) |
Dec 30, 2021 | 22.58 | 22.59 | 22.32 | 22.49 | 103,975 | -0.18(-0.80%) |
Dec 29, 2021 | 22.59 | 22.70 | 22.59 | 22.67 | 76,769 | +0.06(+0.28%) |
Dec 28, 2021 | 22.67 | 22.67 | 22.49 | 22.61 | 28,954 | -0.02(-0.08%) |
Dec 27, 2021 | 22.61 | 22.76 | 22.59 | 22.63 | 138,768 | -0.06(-0.28%) |
Dec 23, 2021 | 22.69 | 22.77 | 22.62 | 22.69 | 163,855 | -0.23(-1.00%) |
Dec 22, 2021 | 23.09 | 23.09 | 22.88 | 22.92 | 106,771 | -0.11(-0.48%) |
Dec 21, 2021 | 23.69 | 23.93 | 23.02 | 23.03 | 94,485 | -0.91(-3.81%) |
Dec 20, 2021 | 23.61 | 24.11 | 23.61 | 23.94 | 106,210 | +0.66(+2.82%) |
Dec 17, 2021 | 23.59 | 23.89 | 23.09 | 23.28 | 159,124 | -0.16(-0.70%) |
Dec 16, 2021 | 22.95 | 23.49 | 22.78 | 23.45 | 85,740 | +0.35(+1.50%) |
Dec 15, 2021 | 23.05 | 23.65 | 23.05 | 23.10 | 137,220 | +0.03(+0.12%) |
Dec 14, 2021 | 23.03 | 23.14 | 22.73 | 23.07 | 130,185 | +0.25(+1.08%) |
Dec 13, 2021 | 22.73 | 22.97 | 22.67 | 22.83 | 54,470 | +0.24(+1.05%) |
Dec 10, 2021 | 22.42 | 22.74 | 22.39 | 22.59 | 34,727 | -0.02(-0.08%) |
Dec 09, 2021 | 22.64 | 22.64 | 22.34 | 22.61 | 27,841 | +0.28(+1.27%) |
Dec 08, 2021 | 22.51 | 22.51 | 22.25 | 22.32 | 21,225 | -0.21(-0.93%) |
Dec 07, 2021 | 22.66 | 22.70 | 22.43 | 22.53 | 105,373 | -0.42(-1.83%) |
Dec 06, 2021 | 23.37 | 23.76 | 22.80 | 22.95 | 109,203 | -0.58(-2.48%) |
Dec 03, 2021 | 23.23 | 23.82 | 23.23 | 23.54 | 172,927 | +0.34(+1.46%) |
Dec 02, 2021 | 23.75 | 23.76 | 23.16 | 23.20 | 96,229 | -0.59(-2.49%) |
Dec 01, 2021 | 22.95 | 23.87 | 22.47 | 23.79 | 152,749 | +0.63(+2.72%) |
Nov 30, 2021 | 22.96 | 23.38 | 22.85 | 23.16 | 817,198 | +0.32(+1.40%) |
Nov 29, 2021 | 22.66 | 23.04 | 22.50 | 22.85 | 104,257 | +0.02(+0.08%) |
Nov 26, 2021 | 22.96 | 22.96 | 22.63 | 22.83 | 37,582 | +0.26(+1.17%) |
Nov 24, 2021 | 22.89 | 23.06 | 22.50 | 22.56 | 138,149 | -0.30(-1.32%) |
Nov 23, 2021 | 22.82 | 23.15 | 22.72 | 22.86 | 40,687 | +0.10(+0.44%) |
Nov 22, 2021 | 22.53 | 22.91 | 22.53 | 22.76 | 32,986 | +0.13(+0.56%) |
Nov 19, 2021 | 22.38 | 22.66 | 22.38 | 22.64 | 47,812 | +0.27(+1.22%) |
Nov 18, 2021 | 22.12 | 22.36 | 22.33 | 22.36 | 280,208 | +0.25(+1.11%) |
Nov 17, 2021 | 21.80 | 22.14 | 21.80 | 22.12 | 24,869 | +0.36(+1.64%) |
Nov 16, 2021 | 21.89 | 21.89 | 21.72 | 21.76 | 30,854 | -0.16(-0.75%) |
Nov 15, 2021 | 21.63 | 21.97 | 21.63 | 21.92 | 55,528 | +0.19(+0.88%) |
Nov 12, 2021 | 21.77 | 21.86 | 21.70 | 21.73 | 40,032 | -0.16(-0.75%) |
Nov 11, 2021 | 21.87 | 21.93 | 21.83 | 21.90 | 40,534 | +0.01(+0.04%) |
Nov 10, 2021 | 21.75 | 21.89 | 65,626 | +0.12(+0.55%) | ||
Nov 09, 2021 | 21.76 | 21.86 | 21.71 | 21.77 | 33,998 | -0.02(-0.08%) |
Nov 08, 2021 | 21.76 | 21.82 | 21.76 | 21.79 | 136,585 | -0.15(-0.67%) |
Nov 05, 2021 | 21.85 | 21.99 | 21.76 | 21.93 | 38,478 | +0.00(+0.00%) |
Nov 04, 2021 | 21.91 | 22.01 | 21.79 | 21.93 | 29,252 | -0.05(-0.21%) |
Nov 03, 2021 | 22.43 | 22.43 | 21.86 | 21.98 | 66,102 | -0.46(-2.03%) |
Nov 02, 2021 | 22.34 | 22.50 | 22.34 | 22.43 | 41,493 | +0.11(+0.49%) |