Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.64 | 24.65 | 24.14 | 7,323,154 | +0.39(+1.62%) | |
Jan 28, 2022 | 23.46 | 23.78 | 23.28 | 23.75 | 1,152,530 | +0.24(+1.03%) |
Jan 27, 2022 | 23.64 | 24.17 | 23.37 | 23.51 | 1,030,693 | +0.02(+0.08%) |
Jan 26, 2022 | 23.72 | 23.91 | 23.20 | 23.49 | 1,333,229 | -0.04(-0.16%) |
Jan 25, 2022 | 23.30 | 23.73 | 23.07 | 23.53 | 1,311,145 | -0.07(-0.29%) |
Jan 24, 2022 | 23.46 | 23.82 | 22.91 | 23.60 | 1,177,102 | +0.08(+0.33%) |
Jan 21, 2022 | 23.84 | 24.03 | 23.51 | 23.52 | 939,492 | -0.42(-1.77%) |
Jan 20, 2022 | 24.22 | 24.54 | 23.92 | 23.95 | 967,172 | -0.45(-1.86%) |
Jan 19, 2022 | 25.02 | 25.05 | 24.39 | 24.40 | 734,399 | -0.48(-1.94%) |
Jan 18, 2022 | 25.11 | 25.24 | 24.54 | 24.88 | 905,089 | -0.23(-0.92%) |
Jan 14, 2022 | 25.11 | 0 | +0.49(+2.00%) | |||
Jan 13, 2022 | 24.55 | 24.79 | 24.50 | 24.62 | 543,809 | +0.07(+0.28%) |
Jan 12, 2022 | 24.70 | 24.81 | 24.48 | 24.56 | 716,191 | -0.16(-0.66%) |
Jan 11, 2022 | 25.11 | 25.12 | 24.20 | 24.72 | 1,152,161 | -0.27(-1.08%) |
Jan 10, 2022 | 25.21 | 25.35 | 24.88 | 24.99 | 899,584 | -0.14(-0.54%) |
Jan 07, 2022 | 24.71 | 25.38 | 24.38 | 25.12 | 1,165,864 | +0.36(+1.44%) |
Jan 06, 2022 | 25.11 | 25.11 | 24.71 | 24.77 | 874,024 | -0.17(-0.70%) |
Jan 05, 2022 | 25.38 | 25.55 | 24.88 | 24.94 | 1,314,093 | -0.46(-1.82%) |
Jan 04, 2022 | 25.48 | 25.80 | 25.31 | 25.40 | 1,031,194 | +0.04(+0.15%) |
Jan 03, 2022 | 25.22 | 25.46 | 24.84 | 25.37 | 865,239 | +0.16(+0.65%) |
Dec 31, 2021 | 25.19 | 25.36 | 24.96 | 25.20 | 484,394 | +0.00(+0.00%) |
Dec 30, 2021 | 25.05 | 25.28 | 24.99 | 25.20 | 531,997 | +0.22(+0.89%) |
Dec 29, 2021 | 24.85 | 25.01 | 24.66 | 24.98 | 479,261 | +0.25(+1.01%) |
Dec 28, 2021 | 24.85 | 25.06 | 24.67 | 24.73 | 387,221 | -0.22(-0.89%) |
Dec 27, 2021 | 24.89 | 24.97 | 24.61 | 24.95 | 458,723 | +0.06(+0.23%) |
Dec 23, 2021 | 24.98 | 25.07 | 24.84 | 24.89 | 512,016 | +0.05(+0.19%) |
Dec 22, 2021 | 24.51 | 24.85 | 24.28 | 24.84 | 628,082 | +0.41(+1.66%) |
Dec 21, 2021 | 24.53 | 24.96 | 24.32 | 24.44 | 676,655 | -0.05(-0.20%) |
Dec 20, 2021 | 24.21 | 24.50 | 23.85 | 24.49 | 706,648 | +0.12(+0.48%) |
Dec 17, 2021 | 24.18 | 24.56 | 24.13 | 24.37 | 1,447,048 | +0.07(+0.28%) |
Dec 16, 2021 | 24.36 | 24.57 | 24.12 | 24.30 | 634,835 | +0.04(+0.16%) |
Dec 15, 2021 | 23.66 | 24.36 | 23.66 | 24.27 | 756,237 | +0.70(+2.99%) |
Dec 14, 2021 | 23.84 | 24.09 | 23.53 | 23.56 | 1,271,574 | -0.36(-1.49%) |
Dec 13, 2021 | 23.63 | 24.11 | 23.54 | 23.92 | 1,025,613 | +0.15(+0.65%) |
Dec 10, 2021 | 23.89 | 23.93 | 23.61 | 23.76 | 522,521 | +0.00(+0.00%) |
Dec 09, 2021 | 23.80 | 23.94 | 23.56 | 23.76 | 574,179 | -0.06(-0.24%) |
Dec 08, 2021 | 23.56 | 23.96 | 23.53 | 23.82 | 703,814 | +0.39(+1.67%) |
Dec 07, 2021 | 23.49 | 23.70 | 23.26 | 23.43 | 816,920 | +0.05(+0.20%) |
Dec 06, 2021 | 23.06 | 23.57 | 22.97 | 23.38 | 1,142,008 | +0.61(+2.68%) |
Dec 03, 2021 | 22.53 | 22.81 | 22.42 | 22.77 | 446,781 | +0.30(+1.36%) |
Dec 02, 2021 | 22.56 | 22.84 | 22.40 | 22.47 | 732,077 | +0.07(+0.30%) |
Dec 01, 2021 | 22.74 | 23.32 | 22.38 | 22.40 | 861,551 | +0.01(+0.04%) |
Nov 30, 2021 | 22.41 | 22.71 | 22.05 | 22.39 | 1,368,782 | -0.31(-1.39%) |
Nov 29, 2021 | 22.67 | 23.00 | 22.55 | 22.71 | 925,580 | -0.43(-1.85%) |
Nov 26, 2021 | 23.13 | 23.28 | 22.86 | 23.14 | 603,942 | -0.35(-1.50%) |
Nov 24, 2021 | 23.35 | 23.67 | 23.28 | 23.49 | 497,935 | +0.07(+0.28%) |
Nov 23, 2021 | 23.36 | 23.73 | 23.26 | 23.42 | 839,427 | +0.19(+0.82%) |
Nov 22, 2021 | 23.15 | 23.66 | 22.96 | 23.23 | 894,822 | +0.14(+0.62%) |
Nov 19, 2021 | 22.87 | 23.16 | 22.76 | 23.09 | 722,664 | +0.13(+0.58%) |
Nov 18, 2021 | 23.40 | 23.01 | 22.85 | 22.95 | 1,259,425 | -0.57(-2.43%) |
Nov 17, 2021 | 23.35 | 23.77 | 23.35 | 23.53 | 1,783,865 | +0.16(+0.69%) |
Nov 16, 2021 | 23.38 | 23.59 | 23.26 | 23.36 | 2,102,207 | -0.02(-0.08%) |
Nov 15, 2021 | 23.12 | 23.71 | 23.06 | 23.38 | 1,186,408 | +0.37(+1.61%) |
Nov 12, 2021 | 22.72 | 23.34 | 22.59 | 23.01 | 1,846,140 | +0.36(+1.60%) |
Nov 11, 2021 | 22.25 | 22.67 | 22.17 | 22.65 | 1,193,468 | +0.49(+2.19%) |
Nov 10, 2021 | 21.92 | 22.16 | 1,424,607 | +0.26(+1.17%) | ||
Nov 09, 2021 | 21.76 | 22.03 | 21.64 | 21.91 | 866,343 | +0.13(+0.61%) |
Nov 08, 2021 | 21.69 | 21.80 | 21.31 | 21.77 | 1,194,307 | +0.16(+0.75%) |
Nov 05, 2021 | 21.38 | 21.66 | 21.23 | 21.61 | 1,297,232 | +0.34(+1.61%) |
Nov 04, 2021 | 21.83 | 21.98 | 21.26 | 21.27 | 1,482,040 | -0.71(-3.25%) |
Nov 03, 2021 | 21.60 | 22.05 | 21.55 | 21.98 | 955,131 | +0.38(+1.76%) |
Nov 02, 2021 | 22.55 | 22.60 | 21.50 | 21.60 | 1,047,663 | -0.87(-3.86%) |