Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.13 | 19.54 | 19.41 | 843,603 | -0.14(-0.71%) | |
Jan 28, 2022 | 18.69 | 19.55 | 18.61 | 19.54 | 528,230 | +0.77(+4.12%) |
Jan 27, 2022 | 19.12 | 19.13 | 18.66 | 18.77 | 752,227 | -0.23(-1.22%) |
Jan 26, 2022 | 19.54 | 19.78 | 18.65 | 19.00 | 744,982 | -0.24(-1.26%) |
Jan 25, 2022 | 19.07 | 19.40 | 18.65 | 19.25 | 491,818 | -0.02(-0.10%) |
Jan 24, 2022 | 18.75 | 19.34 | 18.31 | 19.27 | 788,325 | +0.24(+1.27%) |
Jan 21, 2022 | 19.16 | 19.41 | 18.74 | 19.02 | 812,370 | -0.34(-1.73%) |
Jan 20, 2022 | 20.24 | 20.49 | 19.30 | 19.36 | 827,264 | -0.91(-4.50%) |
Jan 19, 2022 | 20.81 | 20.82 | 19.99 | 20.27 | 734,813 | -0.45(-2.16%) |
Jan 18, 2022 | 21.11 | 21.24 | 20.61 | 20.72 | 465,021 | -0.58(-2.71%) |
Jan 14, 2022 | 21.29 | 0 | -0.34(-1.59%) | |||
Jan 13, 2022 | 20.04 | 21.69 | 19.89 | 21.64 | 1,113,855 | +1.79(+9.00%) |
Jan 12, 2022 | 19.58 | 20.00 | 19.49 | 19.85 | 515,358 | +0.34(+1.72%) |
Jan 11, 2022 | 19.92 | 20.03 | 19.51 | 19.52 | 513,310 | -0.41(-2.06%) |
Jan 10, 2022 | 20.07 | 20.22 | 19.79 | 19.93 | 466,421 | -0.07(-0.37%) |
Jan 07, 2022 | 19.77 | 20.26 | 19.77 | 20.00 | 577,393 | +0.24(+1.22%) |
Jan 06, 2022 | 19.82 | 20.22 | 19.73 | 19.76 | 555,737 | -0.09(-0.47%) |
Jan 05, 2022 | 20.32 | 20.69 | 19.82 | 19.85 | 908,332 | -0.34(-1.66%) |
Jan 04, 2022 | 20.25 | 20.68 | 20.15 | 20.19 | 875,726 | +0.04(+0.18%) |
Jan 03, 2022 | 19.17 | 20.17 | 19.14 | 20.15 | 1,006,237 | +1.39(+7.39%) |
Dec 31, 2021 | 18.72 | 19.00 | 18.66 | 18.76 | 460,753 | -0.18(-0.93%) |
Dec 30, 2021 | 18.84 | 19.19 | 18.84 | 18.94 | 539,113 | +0.14(+0.74%) |
Dec 29, 2021 | 19.35 | 19.48 | 18.76 | 18.80 | 789,463 | -0.53(-2.74%) |
Dec 28, 2021 | 19.24 | 19.80 | 19.24 | 19.33 | 743,820 | +0.04(+0.19%) |
Dec 27, 2021 | 18.86 | 19.39 | 18.75 | 19.29 | 819,420 | +0.40(+2.12%) |
Dec 23, 2021 | 18.61 | 19.11 | 18.47 | 18.89 | 965,905 | +0.47(+2.52%) |
Dec 22, 2021 | 18.24 | 18.47 | 18.12 | 18.43 | 1,088,340 | +0.08(+0.46%) |
Dec 21, 2021 | 17.51 | 18.46 | 17.51 | 18.34 | 1,046,663 | +0.89(+5.12%) |
Dec 20, 2021 | 17.64 | 17.79 | 17.04 | 17.45 | 1,257,564 | -0.57(-3.15%) |
Dec 17, 2021 | 17.40 | 18.26 | 17.24 | 18.02 | 1,208,982 | +0.49(+2.81%) |
Dec 16, 2021 | 18.11 | 18.17 | 17.41 | 17.53 | 955,305 | -0.34(-1.93%) |
Dec 15, 2021 | 18.38 | 18.38 | 17.76 | 17.87 | 1,474,805 | -0.63(-3.42%) |
Dec 14, 2021 | 19.42 | 19.59 | 18.48 | 18.50 | 1,050,641 | -1.03(-5.29%) |
Dec 13, 2021 | 20.16 | 20.39 | 19.52 | 19.54 | 567,569 | -0.83(-4.10%) |
Dec 10, 2021 | 20.52 | 20.67 | 20.19 | 20.37 | 403,922 | +0.04(+0.18%) |
Dec 09, 2021 | 19.70 | 20.72 | 19.58 | 20.33 | 941,937 | +0.66(+3.35%) |
Dec 08, 2021 | 19.79 | 19.86 | 19.47 | 19.67 | 798,377 | -0.17(-0.84%) |
Dec 07, 2021 | 20.05 | 20.19 | 19.79 | 19.84 | 721,381 | +0.08(+0.42%) |
Dec 06, 2021 | 19.67 | 20.03 | 19.47 | 19.76 | 1,829,877 | +0.39(+2.01%) |
Dec 03, 2021 | 19.30 | 19.59 | 19.12 | 19.37 | 447,470 | +0.00(+0.00%) |
Dec 02, 2021 | 19.16 | 19.46 | 18.84 | 19.37 | 595,199 | +0.44(+2.30%) |
Dec 01, 2021 | 19.63 | 19.95 | 18.93 | 18.93 | 772,164 | -0.19(-0.97%) |
Nov 30, 2021 | 19.33 | 19.44 | 18.78 | 19.12 | 1,422,185 | -0.44(-2.23%) |
Nov 29, 2021 | 19.83 | 19.96 | 19.18 | 19.55 | 854,639 | +0.01(+0.05%) |
Nov 26, 2021 | 19.50 | 19.64 | 19.14 | 19.54 | 498,194 | -0.53(-2.63%) |
Nov 24, 2021 | 19.96 | 20.36 | 19.90 | 20.07 | 504,511 | -0.08(-0.41%) |
Nov 23, 2021 | 20.14 | 20.39 | 19.92 | 20.16 | 683,419 | +0.19(+0.98%) |
Nov 22, 2021 | 20.26 | 20.27 | 19.83 | 19.96 | 812,054 | -0.29(-1.42%) |
Nov 19, 2021 | 20.21 | 20.39 | 20.15 | 20.25 | 752,017 | -0.20(-1.00%) |
Nov 18, 2021 | 20.59 | 20.49 | 20.37 | 20.45 | 693,799 | -0.23(-1.12%) |
Nov 17, 2021 | 20.86 | 20.99 | 20.40 | 20.69 | 636,978 | -0.34(-1.63%) |
Nov 16, 2021 | 21.71 | 21.71 | 20.88 | 21.03 | 634,575 | -0.82(-3.74%) |
Nov 15, 2021 | 21.33 | 21.90 | 21.32 | 21.84 | 399,011 | +0.59(+2.79%) |
Nov 12, 2021 | 21.85 | 21.85 | 21.24 | 21.25 | 534,019 | -0.54(-2.47%) |
Nov 11, 2021 | 21.31 | 21.88 | 21.25 | 21.79 | 472,563 | +0.51(+2.40%) |
Nov 10, 2021 | 21.19 | 21.28 | 479,351 | -0.03(-0.13%) | ||
Nov 09, 2021 | 21.36 | 21.47 | 21.22 | 21.31 | 506,324 | -0.06(-0.30%) |
Nov 08, 2021 | 21.64 | 21.82 | 21.23 | 21.37 | 825,878 | -0.27(-1.24%) |
Nov 05, 2021 | 22.44 | 22.61 | 21.62 | 21.64 | 591,863 | -0.50(-2.26%) |
Nov 04, 2021 | 22.02 | 22.67 | 21.10 | 22.14 | 1,286,931 | -1.24(-5.31%) |
Nov 03, 2021 | 22.60 | 23.36 | 22.49 | 23.38 | 664,751 | +0.77(+3.40%) |
Nov 02, 2021 | 22.47 | 22.63 | 22.04 | 22.61 | 526,660 | +0.19(+0.83%) |