Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.13 | 18.22 | 18.22 | 1,788,653 | +0.91(+5.26%) | |
Jan 28, 2022 | 16.40 | 17.32 | 16.12 | 17.31 | 865,417 | +0.75(+4.53%) |
Jan 27, 2022 | 17.58 | 17.69 | 16.46 | 16.56 | 1,050,091 | -0.77(-4.44%) |
Jan 26, 2022 | 17.93 | 18.62 | 17.27 | 17.33 | 1,514,481 | -0.26(-1.48%) |
Jan 25, 2022 | 17.68 | 18.01 | 17.12 | 17.59 | 1,028,591 | -0.51(-2.82%) |
Jan 24, 2022 | 17.32 | 18.19 | 16.81 | 18.10 | 1,601,062 | +0.39(+2.20%) |
Jan 21, 2022 | 17.93 | 18.30 | 17.53 | 17.71 | 1,248,434 | -0.43(-2.37%) |
Jan 20, 2022 | 19.34 | 19.93 | 18.07 | 18.14 | 1,367,145 | -0.88(-4.63%) |
Jan 19, 2022 | 19.56 | 19.84 | 19.01 | 19.02 | 959,078 | -0.45(-2.31%) |
Jan 18, 2022 | 19.89 | 19.99 | 19.33 | 19.47 | 954,703 | -0.74(-3.66%) |
Jan 14, 2022 | 20.21 | 0 | +0.18(+0.90%) | |||
Jan 13, 2022 | 20.45 | 20.89 | 19.98 | 20.03 | 886,730 | -0.22(-1.09%) |
Jan 12, 2022 | 19.85 | 20.39 | 19.49 | 20.25 | 1,284,166 | +0.61(+3.11%) |
Jan 11, 2022 | 18.65 | 19.65 | 18.57 | 19.64 | 1,382,795 | +1.17(+6.33%) |
Jan 10, 2022 | 18.48 | 18.50 | 17.57 | 18.47 | 1,647,634 | -0.32(-1.70%) |
Jan 07, 2022 | 19.40 | 19.78 | 18.77 | 18.79 | 951,883 | -0.84(-4.28%) |
Jan 06, 2022 | 19.81 | 20.41 | 19.61 | 19.63 | 634,427 | -0.39(-1.95%) |
Jan 05, 2022 | 21.52 | 21.64 | 19.98 | 20.02 | 1,409,055 | -1.48(-6.88%) |
Jan 04, 2022 | 20.79 | 21.65 | 20.71 | 21.50 | 1,514,304 | +0.84(+4.07%) |
Jan 03, 2022 | 19.94 | 21.00 | 19.63 | 20.66 | 1,419,848 | +0.86(+4.34%) |
Dec 31, 2021 | 20.04 | 20.18 | 19.73 | 19.80 | 602,819 | -0.28(-1.39%) |
Dec 30, 2021 | 19.65 | 20.24 | 19.39 | 20.08 | 755,883 | +0.32(+1.62%) |
Dec 29, 2021 | 20.00 | 20.00 | 19.56 | 19.76 | 768,626 | -0.16(-0.80%) |
Dec 28, 2021 | 20.17 | 20.26 | 19.73 | 19.92 | 586,136 | -0.37(-1.82%) |
Dec 27, 2021 | 19.81 | 20.37 | 19.81 | 20.29 | 692,831 | +0.36(+1.81%) |
Dec 23, 2021 | 19.73 | 20.02 | 19.50 | 19.93 | 794,203 | +0.29(+1.48%) |
Dec 22, 2021 | 18.93 | 19.66 | 18.76 | 19.64 | 822,042 | +0.46(+2.40%) |
Dec 21, 2021 | 19.04 | 19.47 | 18.87 | 19.18 | 831,412 | +0.29(+1.54%) |
Dec 20, 2021 | 18.89 | 19.04 | 18.50 | 18.89 | 1,350,287 | -0.55(-2.83%) |
Dec 17, 2021 | 19.21 | 19.91 | 19.00 | 19.44 | 2,037,711 | +0.00(+0.00%) |
Dec 16, 2021 | 19.73 | 20.12 | 19.09 | 19.44 | 1,698,606 | -0.07(-0.36%) |
Dec 15, 2021 | 18.98 | 19.61 | 18.33 | 19.51 | 1,746,278 | +0.38(+1.99%) |
Dec 14, 2021 | 19.92 | 20.14 | 18.71 | 19.13 | 1,315,023 | -0.69(-3.48%) |
Dec 13, 2021 | 19.72 | 19.93 | 18.99 | 19.82 | 1,281,839 | +0.01(+0.05%) |
Dec 10, 2021 | 20.26 | 20.48 | 19.58 | 19.81 | 983,792 | -0.43(-2.12%) |
Dec 09, 2021 | 20.92 | 20.98 | 20.15 | 20.24 | 1,258,842 | -0.90(-4.26%) |
Dec 08, 2021 | 20.49 | 21.42 | 20.35 | 21.14 | 1,103,107 | +0.43(+2.08%) |
Dec 07, 2021 | 19.78 | 20.77 | 19.66 | 20.71 | 1,122,851 | +1.33(+6.86%) |
Dec 06, 2021 | 18.79 | 19.50 | 18.45 | 19.38 | 728,115 | +0.81(+4.36%) |
Dec 03, 2021 | 19.28 | 19.50 | 18.43 | 18.57 | 1,617,181 | -0.64(-3.33%) |
Dec 02, 2021 | 18.72 | 19.27 | 18.57 | 19.21 | 1,449,795 | +0.44(+2.34%) |
Dec 01, 2021 | 19.68 | 20.22 | 18.75 | 18.77 | 2,017,859 | -0.70(-3.60%) |
Nov 30, 2021 | 20.31 | 20.67 | 19.36 | 19.47 | 1,336,925 | -0.93(-4.56%) |
Nov 29, 2021 | 21.02 | 21.31 | 20.28 | 20.40 | 1,465,670 | -0.52(-2.49%) |
Nov 26, 2021 | 21.16 | 21.75 | 20.92 | 20.92 | 965,511 | -1.16(-5.25%) |
Nov 24, 2021 | 20.70 | 22.21 | 20.61 | 22.08 | 1,664,121 | +1.19(+5.70%) |
Nov 23, 2021 | 21.37 | 21.44 | 20.12 | 20.89 | 2,507,534 | -1.11(-5.05%) |
Nov 22, 2021 | 19.60 | 22.47 | 19.11 | 22.00 | 6,937,962 | +4.02(+22.36%) |
Nov 19, 2021 | 18.21 | 18.65 | 17.78 | 17.98 | 1,919,170 | -0.35(-1.91%) |
Nov 18, 2021 | 19.55 | 18.37 | 18.21 | 18.33 | 1,083,609 | -1.26(-6.43%) |
Nov 17, 2021 | 20.41 | 20.50 | 19.48 | 19.59 | 786,565 | -0.82(-4.02%) |
Nov 16, 2021 | 20.70 | 20.89 | 20.38 | 20.41 | 615,690 | -0.48(-2.30%) |
Nov 15, 2021 | 21.26 | 21.37 | 20.80 | 20.89 | 954,183 | -0.11(-0.52%) |
Nov 12, 2021 | 20.98 | 21.24 | 20.87 | 21.00 | 851,327 | -0.04(-0.19%) |
Nov 11, 2021 | 21.00 | 21.27 | 20.67 | 21.04 | 478,655 | +0.10(+0.48%) |
Nov 10, 2021 | 20.56 | 20.94 | 1,531,249 | +0.27(+1.31%) | ||
Nov 09, 2021 | 20.35 | 21.21 | 20.12 | 20.67 | 1,416,313 | +0.43(+2.12%) |
Nov 08, 2021 | 20.42 | 20.71 | 20.13 | 20.24 | 796,654 | -0.07(-0.34%) |
Nov 05, 2021 | 20.73 | 21.22 | 20.14 | 20.31 | 719,693 | -0.14(-0.68%) |
Nov 04, 2021 | 20.61 | 20.86 | 19.98 | 20.45 | 1,152,652 | -0.12(-0.58%) |
Nov 03, 2021 | 19.37 | 20.64 | 19.37 | 20.57 | 1,284,681 | +1.07(+5.49%) |
Nov 02, 2021 | 19.66 | 19.66 | 19.27 | 19.50 | 757,496 | -0.16(-0.81%) |