Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.00 | 23.83 | 23.83 | 29,940 | +0.72(+3.11%) | |
Jan 28, 2022 | 22.57 | 23.11 | 22.14 | 23.11 | 21,085 | +0.08(+0.35%) |
Jan 27, 2022 | 23.21 | 24.00 | 22.72 | 23.03 | 25,284 | +0.08(+0.34%) |
Jan 26, 2022 | 23.85 | 24.10 | 22.95 | 22.95 | 15,680 | -0.59(-2.51%) |
Jan 25, 2022 | 23.37 | 23.54 | 22.71 | 23.54 | 18,301 | -0.29(-1.20%) |
Jan 24, 2022 | 23.11 | 23.83 | 22.04 | 23.83 | 51,276 | -0.07(-0.28%) |
Jan 21, 2022 | 25.06 | 25.07 | 23.78 | 23.90 | 29,034 | -1.43(-5.63%) |
Jan 20, 2022 | 26.22 | 26.70 | 25.32 | 25.32 | 82,948 | -0.87(-3.33%) |
Jan 19, 2022 | 26.72 | 26.97 | 26.17 | 26.19 | 49,953 | -0.21(-0.81%) |
Jan 18, 2022 | 26.71 | 26.71 | 26.13 | 26.41 | 52,158 | -0.91(-3.34%) |
Jan 14, 2022 | 27.32 | 0 | -0.21(-0.78%) | |||
Jan 13, 2022 | 28.11 | 28.31 | 27.48 | 27.54 | 39,516 | -0.58(-2.05%) |
Jan 12, 2022 | 27.92 | 28.18 | 27.67 | 28.11 | 17,537 | +0.79(+2.88%) |
Jan 11, 2022 | 26.82 | 27.33 | 26.52 | 27.32 | 67,838 | +0.62(+2.31%) |
Jan 10, 2022 | 26.60 | 26.71 | 26.16 | 26.71 | 37,303 | -0.53(-1.96%) |
Jan 07, 2022 | 27.01 | 27.26 | 26.90 | 27.24 | 15,749 | +0.17(+0.61%) |
Jan 06, 2022 | 27.96 | 27.96 | 26.95 | 27.07 | 169,829 | -0.84(-3.01%) |
Jan 05, 2022 | 28.18 | 29.12 | 27.86 | 27.92 | 84,477 | +0.03(+0.10%) |
Jan 04, 2022 | 27.93 | 28.06 | 27.67 | 27.89 | 30,207 | +0.81(+3.00%) |
Jan 03, 2022 | 27.82 | 27.82 | 27.05 | 27.07 | 36,939 | -0.53(-1.93%) |
Dec 31, 2021 | 27.41 | 27.71 | 27.41 | 27.61 | 16,610 | +0.28(+1.01%) |
Dec 30, 2021 | 27.70 | 27.85 | 27.32 | 27.33 | 34,503 | -0.18(-0.66%) |
Dec 29, 2021 | 27.47 | 27.60 | 27.42 | 27.51 | 20,789 | +0.20(+0.73%) |
Dec 28, 2021 | 27.15 | 27.45 | 27.06 | 27.31 | 48,646 | +0.21(+0.76%) |
Dec 27, 2021 | 26.41 | 27.11 | 26.41 | 27.11 | 137,234 | +0.74(+2.82%) |
Dec 23, 2021 | 25.87 | 26.45 | 25.87 | 26.36 | 19,195 | +0.63(+2.46%) |
Dec 22, 2021 | 25.45 | 25.73 | 25.45 | 25.73 | 11,765 | +0.48(+1.90%) |
Dec 21, 2021 | 24.76 | 25.33 | 24.76 | 25.25 | 38,058 | +0.75(+3.06%) |
Dec 20, 2021 | 24.45 | 24.61 | 24.09 | 24.50 | 32,265 | -1.01(-3.97%) |
Dec 17, 2021 | 25.93 | 26.05 | 25.38 | 25.51 | 35,464 | -0.54(-2.05%) |
Dec 16, 2021 | 25.90 | 26.44 | 25.85 | 26.05 | 55,160 | +0.63(+2.47%) |
Dec 15, 2021 | 24.87 | 25.47 | 24.53 | 25.42 | 46,402 | +0.14(+0.55%) |
Dec 14, 2021 | 25.53 | 25.63 | 25.26 | 25.28 | 15,013 | +0.02(+0.09%) |
Dec 13, 2021 | 25.31 | 25.39 | 25.18 | 25.26 | 30,509 | -0.50(-1.95%) |
Dec 10, 2021 | 25.86 | 25.86 | 25.53 | 25.76 | 11,413 | +0.22(+0.85%) |
Dec 09, 2021 | 25.51 | 25.61 | 25.44 | 25.54 | 10,505 | -0.29(-1.13%) |
Dec 08, 2021 | 25.87 | 25.90 | 25.68 | 25.84 | 12,065 | +0.30(+1.17%) |
Dec 07, 2021 | 25.32 | 25.92 | 25.32 | 25.54 | 61,546 | +0.95(+3.85%) |
Dec 06, 2021 | 24.47 | 24.88 | 24.27 | 24.59 | 22,420 | +0.77(+3.24%) |
Dec 03, 2021 | 24.40 | 24.40 | 23.41 | 23.82 | 16,756 | -0.05(-0.22%) |
Dec 02, 2021 | 23.78 | 24.01 | 23.65 | 23.87 | 9,134 | +0.69(+2.97%) |
Dec 01, 2021 | 24.40 | 24.83 | 23.18 | 23.18 | 33,781 | -0.51(-2.14%) |
Nov 30, 2021 | 24.55 | 24.59 | 23.60 | 23.69 | 62,194 | -1.33(-5.32%) |
Nov 29, 2021 | 25.54 | 25.54 | 24.70 | 25.02 | 12,532 | +0.04(+0.15%) |
Nov 26, 2021 | 24.99 | 25.10 | 24.42 | 24.99 | 32,966 | -1.05(-4.04%) |
Nov 24, 2021 | 26.27 | 26.27 | 26.01 | 26.04 | 19,728 | -0.43(-1.63%) |
Nov 23, 2021 | 26.84 | 26.87 | 26.23 | 26.47 | 16,602 | +0.09(+0.33%) |
Nov 22, 2021 | 26.37 | 26.88 | 26.37 | 26.38 | 17,032 | +0.18(+0.67%) |
Nov 19, 2021 | 26.13 | 26.47 | 26.00 | 26.21 | 34,685 | -0.08(-0.29%) |
Nov 18, 2021 | 26.42 | 26.32 | 26.27 | 26.28 | 54,365 | -0.16(-0.62%) |
Nov 17, 2021 | 26.79 | 26.80 | 26.38 | 26.45 | 32,196 | -0.31(-1.15%) |
Nov 16, 2021 | 26.97 | 27.11 | 26.73 | 26.76 | 54,552 | -0.32(-1.17%) |
Nov 15, 2021 | 27.60 | 27.60 | 27.05 | 27.07 | 41,042 | -0.47(-1.71%) |
Nov 12, 2021 | 27.35 | 27.56 | 27.27 | 27.55 | 91,484 | +0.43(+1.59%) |
Nov 11, 2021 | 26.82 | 27.38 | 26.82 | 27.11 | 140,570 | +0.64(+2.41%) |
Nov 10, 2021 | 26.83 | 26.47 | 57,503 | -0.42(-1.56%) | ||
Nov 09, 2021 | 26.68 | 26.92 | 26.44 | 26.89 | 102,280 | +0.20(+0.76%) |
Nov 08, 2021 | 26.39 | 26.97 | 26.39 | 26.69 | 152,791 | +0.60(+2.31%) |
Nov 05, 2021 | 25.87 | 26.14 | 25.87 | 26.09 | 148,736 | +0.51(+2.01%) |
Nov 04, 2021 | 25.67 | 25.84 | 25.37 | 25.58 | 23,535 | -0.02(-0.10%) |
Nov 03, 2021 | 24.99 | 25.83 | 24.94 | 25.60 | 54,584 | +0.62(+2.49%) |
Nov 02, 2021 | 24.45 | 25.01 | 24.45 | 24.98 | 42,360 | +0.49(+2.00%) |