Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.45 | 20.36 | 293,848 | +0.05(+0.26%) | ||
Jan 28, 2022 | 20.83 | 20.93 | 19.75 | 20.30 | 358,011 | +0.41(+2.07%) |
Jan 27, 2022 | 20.39 | 20.78 | 19.76 | 19.89 | 150,208 | -0.46(-2.25%) |
Jan 26, 2022 | 20.81 | 20.92 | 20.01 | 20.35 | 216,825 | -0.30(-1.48%) |
Jan 25, 2022 | 20.50 | 20.90 | 20.13 | 20.65 | 226,387 | -0.03(-0.13%) |
Jan 24, 2022 | 19.90 | 20.72 | 19.73 | 20.68 | 271,061 | +0.55(+2.72%) |
Jan 21, 2022 | 20.13 | 20.63 | 20.12 | 20.13 | 250,250 | -0.20(-0.97%) |
Jan 20, 2022 | 20.79 | 21.12 | 20.30 | 20.33 | 204,533 | -0.43(-2.07%) |
Jan 19, 2022 | 21.18 | 21.18 | 20.72 | 20.76 | 184,761 | -0.37(-1.74%) |
Jan 18, 2022 | 21.60 | 21.75 | 21.10 | 21.13 | 160,853 | -0.43(-2.00%) |
Jan 14, 2022 | 21.56 | 0 | +0.17(+0.80%) | |||
Jan 13, 2022 | 21.22 | 21.49 | 21.09 | 21.39 | 220,801 | +0.25(+1.19%) |
Jan 12, 2022 | 21.22 | 21.36 | 21.01 | 21.14 | 249,225 | -0.02(-0.09%) |
Jan 11, 2022 | 21.40 | 21.50 | 21.01 | 21.16 | 235,003 | -0.13(-0.63%) |
Jan 10, 2022 | 21.34 | 21.39 | 21.13 | 21.29 | 281,690 | +0.04(+0.17%) |
Jan 07, 2022 | 21.04 | 21.27 | 20.79 | 21.25 | 379,880 | +0.25(+1.20%) |
Jan 06, 2022 | 20.93 | 21.06 | 20.63 | 21.00 | 358,287 | +0.30(+1.43%) |
Jan 05, 2022 | 20.73 | 20.94 | 20.62 | 20.71 | 296,211 | +0.04(+0.22%) |
Jan 04, 2022 | 20.71 | 20.80 | 20.28 | 20.66 | 298,091 | +0.45(+2.22%) |
Jan 03, 2022 | 20.04 | 20.36 | 19.97 | 20.21 | 279,664 | +0.30(+1.53%) |
Dec 31, 2021 | 19.69 | 19.95 | 19.69 | 19.91 | 109,542 | +0.06(+0.32%) |
Dec 30, 2021 | 20.01 | 20.15 | 19.82 | 19.85 | 173,839 | -0.16(-0.81%) |
Dec 29, 2021 | 19.98 | 20.09 | 19.76 | 20.01 | 214,655 | +0.08(+0.40%) |
Dec 28, 2021 | 19.97 | 20.12 | 19.66 | 19.93 | 163,953 | -0.03(-0.13%) |
Dec 27, 2021 | 19.67 | 19.97 | 19.60 | 19.95 | 158,019 | +0.23(+1.18%) |
Dec 23, 2021 | 19.79 | 19.97 | 19.70 | 19.72 | 188,151 | +0.04(+0.23%) |
Dec 22, 2021 | 19.48 | 19.68 | 19.25 | 19.68 | 273,074 | +0.07(+0.37%) |
Dec 21, 2021 | 19.24 | 19.68 | 19.24 | 19.60 | 308,678 | +0.48(+2.48%) |
Dec 20, 2021 | 19.02 | 19.28 | 18.65 | 19.13 | 526,867 | -0.18(-0.93%) |
Dec 17, 2021 | 18.99 | 19.46 | 18.39 | 19.31 | 1,117,046 | +0.35(+1.85%) |
Dec 16, 2021 | 19.21 | 19.34 | 18.90 | 18.96 | 290,273 | +0.07(+0.38%) |
Dec 15, 2021 | 18.87 | 19.17 | 18.68 | 18.89 | 277,766 | +0.05(+0.29%) |
Dec 14, 2021 | 18.83 | 19.01 | 18.40 | 18.83 | 413,222 | +0.36(+1.94%) |
Dec 13, 2021 | 18.81 | 18.92 | 18.47 | 18.47 | 278,095 | -0.46(-2.42%) |
Dec 10, 2021 | 18.99 | 19.09 | 18.78 | 18.93 | 186,769 | +0.03(+0.14%) |
Dec 09, 2021 | 18.99 | 19.06 | 18.60 | 18.91 | 190,499 | +0.04(+0.19%) |
Dec 08, 2021 | 19.03 | 19.06 | 18.70 | 18.87 | 255,315 | -0.13(-0.66%) |
Dec 07, 2021 | 19.45 | 19.50 | 18.91 | 18.99 | 232,682 | -0.29(-1.49%) |
Dec 06, 2021 | 19.23 | 19.51 | 19.01 | 19.28 | 224,846 | +0.50(+2.67%) |
Dec 03, 2021 | 19.13 | 19.39 | 18.68 | 18.78 | 187,938 | -0.30(-1.60%) |
Dec 02, 2021 | 18.69 | 19.31 | 18.63 | 19.08 | 229,474 | +0.56(+3.00%) |
Dec 01, 2021 | 18.98 | 19.21 | 18.49 | 18.53 | 366,963 | +0.04(+0.24%) |
Nov 30, 2021 | 18.59 | 18.84 | 18.33 | 18.48 | 504,979 | -0.29(-1.53%) |
Nov 29, 2021 | 19.14 | 19.24 | 18.53 | 18.77 | 326,005 | -0.06(-0.33%) |
Nov 26, 2021 | 18.92 | 19.30 | 18.43 | 18.83 | 257,142 | -0.84(-4.28%) |
Nov 24, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 124,097 | -0.12(-0.59%) |
Nov 23, 2021 | 19.78 | 19.92 | 19.69 | 19.79 | 216,311 | +0.16(+0.82%) |
Nov 22, 2021 | 19.55 | 20.05 | 19.46 | 19.63 | 468,219 | +0.22(+1.16%) |
Nov 19, 2021 | 19.44 | 19.47 | 19.14 | 19.41 | 264,332 | -0.17(-0.87%) |
Nov 18, 2021 | 19.60 | 19.62 | 19.43 | 19.58 | 226,966 | -0.07(-0.37%) |
Nov 17, 2021 | 19.76 | 19.76 | 19.54 | 19.65 | 213,219 | -0.12(-0.59%) |
Nov 16, 2021 | 19.60 | 19.78 | 19.60 | 19.77 | 245,733 | +0.08(+0.41%) |
Nov 15, 2021 | 20.26 | 20.26 | 19.57 | 19.69 | 240,162 | -0.05(-0.27%) |
Nov 12, 2021 | 19.96 | 19.98 | 19.62 | 19.74 | 266,513 | -0.22(-1.08%) |
Nov 11, 2021 | 19.70 | 20.14 | 19.70 | 19.95 | 228,475 | +0.08(+0.41%) |
Nov 10, 2021 | 19.38 | 19.91 | 19.87 | 300,322 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.55 | 19.90 | 19.35 | 19.87 | 272,970 | +0.11(+0.54%) |
Nov 08, 2021 | 19.61 | 19.98 | 19.61 | 19.77 | 218,123 | +0.00(+0.00%) |
Nov 05, 2021 | 19.65 | 20.13 | 19.56 | 19.77 | 424,790 | +0.32(+1.66%) |
Nov 04, 2021 | 19.89 | 20.33 | 19.16 | 19.44 | 717,078 | -1.21(-5.86%) |
Nov 03, 2021 | 20.44 | 20.92 | 20.28 | 20.65 | 198,623 | +0.12(+0.61%) |
Nov 02, 2021 | 20.46 | 20.60 | 20.17 | 20.53 | 395,262 | +0.07(+0.35%) |