Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.98 | 25.22 | 448,223 | +1.31(+5.48%) | ||
Jan 28, 2022 | 23.80 | 24.35 | 23.38 | 23.91 | 104,879 | +0.70(+3.01%) |
Jan 27, 2022 | 24.00 | 24.34 | 23.07 | 23.21 | 111,382 | -0.80(-3.35%) |
Jan 26, 2022 | 23.86 | 24.24 | 23.06 | 24.01 | 197,236 | +0.37(+1.55%) |
Jan 25, 2022 | 23.09 | 23.70 | 22.64 | 23.64 | 121,346 | +0.31(+1.31%) |
Jan 24, 2022 | 22.79 | 23.43 | 22.79 | 23.34 | 104,233 | +0.26(+1.14%) |
Jan 21, 2022 | 22.88 | 23.57 | 22.66 | 23.08 | 79,742 | +0.02(+0.08%) |
Jan 20, 2022 | 23.84 | 24.04 | 23.01 | 23.06 | 79,715 | -0.78(-3.26%) |
Jan 19, 2022 | 24.27 | 24.27 | 23.73 | 23.84 | 72,496 | -0.34(-1.41%) |
Jan 18, 2022 | 23.94 | 24.28 | 23.71 | 24.18 | 144,893 | +0.27(+1.13%) |
Jan 14, 2022 | 23.91 | 0 | +0.15(+0.63%) | |||
Jan 13, 2022 | 23.85 | 23.85 | 23.62 | 23.76 | 72,308 | +0.24(+1.00%) |
Jan 12, 2022 | 23.40 | 23.78 | 23.28 | 23.52 | 96,874 | +0.05(+0.22%) |
Jan 11, 2022 | 24.09 | 24.09 | 23.03 | 23.47 | 56,278 | +0.01(+0.04%) |
Jan 10, 2022 | 23.79 | 24.01 | 23.22 | 23.46 | 74,914 | -0.26(-1.10%) |
Jan 07, 2022 | 23.55 | 23.96 | 23.49 | 23.72 | 61,782 | +0.17(+0.70%) |
Jan 06, 2022 | 22.88 | 23.58 | 22.88 | 23.56 | 272,456 | +0.94(+4.17%) |
Jan 05, 2022 | 22.61 | 23.13 | 22.60 | 22.61 | 85,688 | +0.07(+0.31%) |
Jan 04, 2022 | 22.33 | 22.75 | 22.31 | 22.54 | 77,785 | +0.44(+1.98%) |
Jan 03, 2022 | 21.90 | 22.36 | 21.77 | 22.11 | 84,950 | +0.45(+2.10%) |
Dec 31, 2021 | 21.65 | 21.77 | 21.50 | 21.65 | 48,850 | -0.09(-0.40%) |
Dec 30, 2021 | 21.98 | 22.13 | 21.66 | 21.74 | 40,800 | -0.25(-1.15%) |
Dec 29, 2021 | 22.12 | 22.18 | 21.83 | 21.99 | 29,617 | -0.06(-0.28%) |
Dec 28, 2021 | 22.01 | 22.21 | 21.86 | 22.05 | 91,635 | +0.07(+0.32%) |
Dec 27, 2021 | 21.81 | 22.04 | 21.59 | 21.98 | 66,479 | +0.17(+0.76%) |
Dec 23, 2021 | 21.51 | 21.93 | 21.40 | 21.82 | 62,196 | +0.33(+1.54%) |
Dec 22, 2021 | 21.40 | 21.52 | 21.25 | 21.49 | 45,995 | +0.03(+0.16%) |
Dec 21, 2021 | 21.57 | 21.71 | 21.07 | 21.45 | 73,034 | +0.34(+1.61%) |
Dec 20, 2021 | 21.17 | 21.18 | 20.58 | 21.11 | 113,820 | -0.25(-1.19%) |
Dec 17, 2021 | 21.54 | 21.65 | 20.83 | 21.36 | 223,802 | -0.01(-0.04%) |
Dec 16, 2021 | 21.22 | 21.56 | 20.98 | 21.37 | 119,912 | +0.43(+2.04%) |
Dec 15, 2021 | 21.22 | 21.22 | 20.86 | 20.95 | 143,678 | -0.08(-0.37%) |
Dec 14, 2021 | 20.80 | 21.29 | 20.80 | 21.02 | 186,741 | +0.36(+1.73%) |
Dec 13, 2021 | 20.97 | 21.15 | 20.60 | 20.67 | 103,637 | -0.42(-1.99%) |
Dec 10, 2021 | 21.10 | 21.15 | 20.76 | 21.08 | 62,566 | +0.11(+0.54%) |
Dec 09, 2021 | 21.29 | 21.88 | 20.87 | 20.97 | 82,209 | -0.15(-0.70%) |
Dec 08, 2021 | 21.34 | 21.43 | 20.96 | 21.12 | 47,740 | -0.17(-0.82%) |
Dec 07, 2021 | 21.48 | 21.56 | 21.14 | 21.29 | 57,840 | -0.02(-0.08%) |
Dec 06, 2021 | 21.34 | 21.82 | 21.29 | 21.31 | 98,973 | +0.28(+1.33%) |
Dec 03, 2021 | 21.51 | 21.51 | 20.86 | 21.03 | 58,072 | -0.30(-1.39%) |
Dec 02, 2021 | 21.37 | 22.06 | 20.88 | 21.33 | 87,228 | +0.51(+2.43%) |
Dec 01, 2021 | 21.87 | 21.87 | 20.78 | 20.82 | 77,798 | +0.03(+0.17%) |
Nov 30, 2021 | 20.74 | 21.07 | 20.59 | 20.79 | 123,127 | -0.10(-0.46%) |
Nov 29, 2021 | 21.69 | 21.69 | 20.84 | 20.88 | 102,152 | -0.35(-1.65%) |
Nov 26, 2021 | 21.60 | 21.92 | 20.83 | 21.23 | 109,558 | -0.85(-3.84%) |
Nov 24, 2021 | 22.34 | 22.91 | 21.92 | 22.08 | 49,031 | -0.31(-1.40%) |
Nov 23, 2021 | 22.03 | 22.47 | 21.79 | 22.39 | 142,955 | +0.45(+2.07%) |
Nov 22, 2021 | 21.98 | 22.60 | 21.65 | 21.94 | 89,382 | +0.10(+0.48%) |
Nov 19, 2021 | 21.90 | 22.24 | 21.52 | 21.84 | 74,806 | -0.19(-0.87%) |
Nov 18, 2021 | 21.88 | 22.11 | 22.00 | 22.03 | 69,129 | +0.27(+1.23%) |
Nov 17, 2021 | 21.74 | 21.79 | 21.46 | 21.76 | 106,948 | -0.13(-0.59%) |
Nov 16, 2021 | 21.91 | 22.05 | 21.79 | 21.89 | 48,976 | -0.09(-0.43%) |
Nov 15, 2021 | 21.75 | 22.01 | 21.75 | 21.98 | 59,462 | +0.05(+0.24%) |
Nov 12, 2021 | 22.30 | 22.30 | 21.82 | 21.93 | 93,235 | -0.22(-1.01%) |
Nov 11, 2021 | 22.27 | 22.43 | 22.14 | 22.16 | 42,447 | +0.00(+0.00%) |
Nov 10, 2021 | 22.13 | 22.16 | 51,132 | +0.08(+0.35%) | ||
Nov 09, 2021 | 22.11 | 22.40 | 21.83 | 22.08 | 43,088 | -0.22(-1.01%) |
Nov 08, 2021 | 22.57 | 22.71 | 22.18 | 22.30 | 107,117 | -0.20(-0.88%) |
Nov 05, 2021 | 22.03 | 22.66 | 22.02 | 22.50 | 110,959 | +0.70(+3.21%) |
Nov 04, 2021 | 22.39 | 22.39 | 21.35 | 21.80 | 107,334 | -0.39(-1.75%) |
Nov 03, 2021 | 21.86 | 22.42 | 21.32 | 22.19 | 141,623 | +0.68(+3.17%) |
Nov 02, 2021 | 22.03 | 22.45 | 21.39 | 21.51 | 87,098 | -0.70(-3.15%) |