Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.66 | 20.80 | 20.40 | 2,622 | +0.40(+2.00%) | |
Jan 28, 2022 | 19.81 | 20.20 | 18.80 | 20.00 | 2,551 | +0.77(+3.98%) |
Jan 27, 2022 | 20.40 | 20.40 | 18.73 | 19.23 | 1,932 | -1.17(-5.72%) |
Jan 26, 2022 | 18.80 | 20.40 | 18.80 | 20.40 | 4,743 | +0.65(+3.29%) |
Jan 25, 2022 | 19.00 | 20.60 | 19.00 | 19.75 | 9,327 | +0.93(+4.92%) |
Jan 24, 2022 | 19.20 | 20.00 | 18.00 | 18.82 | 13,455 | -2.78(-12.85%) |
Jan 21, 2022 | 22.20 | 22.40 | 21.20 | 21.60 | 7,279 | +0.20(+0.93%) |
Jan 20, 2022 | 21.40 | 22.20 | 21.40 | 21.40 | 2,117 | +0.20(+0.94%) |
Jan 19, 2022 | 22.20 | 22.20 | 20.80 | 21.20 | 3,622 | -0.80(-3.64%) |
Jan 18, 2022 | 23.00 | 23.00 | 21.60 | 22.00 | 2,631 | -0.60(-2.65%) |
Jan 14, 2022 | 22.60 | 0 | +0.60(+2.73%) | |||
Jan 13, 2022 | 22.40 | 22.80 | 21.60 | 22.00 | 2,558 | -0.20(-0.90%) |
Jan 12, 2022 | 20.60 | 22.40 | 20.60 | 22.20 | 3,188 | +1.40(+6.73%) |
Jan 11, 2022 | 20.00 | 21.00 | 20.00 | 20.80 | 2,731 | +0.60(+2.97%) |
Jan 10, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 4,424 | -1.20(-5.61%) |
Jan 07, 2022 | 22.60 | 22.60 | 21.00 | 21.40 | 1,603 | +0.00(+0.00%) |
Jan 06, 2022 | 22.00 | 22.57 | 20.60 | 21.40 | 5,369 | +1.00(+4.90%) |
Jan 05, 2022 | 21.60 | 22.00 | 20.40 | 20.40 | 6,325 | -1.00(-4.67%) |
Jan 04, 2022 | 21.60 | 22.00 | 21.00 | 21.40 | 4,765 | -0.20(-0.93%) |
Jan 03, 2022 | 22.00 | 22.20 | 21.60 | 21.60 | 4,924 | -0.40(-1.82%) |
Dec 31, 2021 | 22.20 | 22.80 | 21.20 | 22.00 | 7,442 | -0.10(-0.45%) |
Dec 30, 2021 | 22.00 | 22.80 | 22.00 | 22.10 | 10,600 | +0.10(+0.45%) |
Dec 29, 2021 | 22.00 | 22.80 | 21.80 | 22.00 | 5,261 | +0.00(+0.00%) |
Dec 28, 2021 | 21.80 | 24.00 | 21.80 | 22.00 | 14,247 | +0.00(+0.00%) |
Dec 27, 2021 | 22.60 | 24.00 | 22.00 | 22.00 | 11,769 | -0.80(-3.51%) |
Dec 23, 2021 | 21.80 | 23.20 | 21.80 | 22.80 | 4,023 | +0.80(+3.64%) |
Dec 22, 2021 | 21.00 | 22.60 | 21.00 | 22.00 | 5,761 | +0.60(+2.80%) |
Dec 21, 2021 | 22.00 | 22.00 | 21.20 | 21.40 | 4,007 | -0.20(-0.93%) |
Dec 20, 2021 | 22.00 | 22.80 | 21.40 | 21.60 | 5,806 | -0.80(-3.57%) |
Dec 17, 2021 | 23.00 | 24.40 | 22.40 | 22.40 | 9,294 | -1.00(-4.27%) |
Dec 16, 2021 | 23.60 | 24.20 | 23.20 | 23.40 | 2,788 | -0.40(-1.68%) |
Dec 15, 2021 | 24.00 | 24.00 | 23.00 | 23.80 | 2,838 | +0.80(+3.48%) |
Dec 14, 2021 | 23.40 | 24.40 | 23.00 | 23.00 | 3,208 | -0.80(-3.36%) |
Dec 13, 2021 | 24.80 | 25.20 | 23.00 | 23.80 | 3,691 | -1.40(-5.56%) |
Dec 10, 2021 | 24.20 | 25.20 | 23.80 | 25.20 | 3,494 | +0.80(+3.28%) |
Dec 09, 2021 | 24.40 | 25.57 | 23.80 | 24.40 | 2,856 | -0.20(-0.81%) |
Dec 08, 2021 | 24.00 | 25.80 | 22.99 | 24.60 | 5,709 | +1.00(+4.24%) |
Dec 07, 2021 | 22.20 | 24.00 | 22.20 | 23.60 | 4,268 | +1.00(+4.42%) |
Dec 06, 2021 | 22.60 | 22.60 | 21.60 | 22.60 | 5,806 | +0.00(+0.00%) |
Dec 03, 2021 | 23.80 | 23.80 | 21.60 | 22.60 | 17,448 | -1.00(-4.24%) |
Dec 02, 2021 | 24.80 | 25.20 | 23.40 | 23.60 | 3,665 | -0.40(-1.67%) |
Dec 01, 2021 | 25.40 | 26.60 | 24.00 | 24.00 | 12,749 | -1.40(-5.51%) |
Nov 30, 2021 | 25.80 | 26.00 | 24.40 | 25.40 | 4,628 | -0.40(-1.55%) |
Nov 29, 2021 | 26.00 | 26.40 | 25.60 | 25.80 | 4,299 | -0.40(-1.53%) |
Nov 26, 2021 | 25.00 | 26.20 | 24.40 | 26.20 | 2,411 | +0.60(+2.34%) |
Nov 24, 2021 | 25.00 | 25.60 | 24.60 | 25.60 | 2,242 | +1.00(+4.07%) |
Nov 23, 2021 | 25.60 | 25.80 | 24.40 | 24.60 | 3,997 | -1.00(-3.91%) |
Nov 22, 2021 | 25.60 | 27.20 | 24.60 | 25.60 | 8,586 | -0.20(-0.78%) |
Nov 19, 2021 | 26.20 | 26.20 | 25.40 | 25.80 | 4,656 | +0.20(+0.78%) |
Nov 18, 2021 | 26.60 | 25.80 | 25.60 | 25.60 | 10,460 | -1.20(-4.48%) |
Nov 17, 2021 | 29.20 | 29.80 | 26.40 | 26.80 | 22,036 | -2.20(-7.59%) |
Nov 16, 2021 | 28.20 | 29.60 | 27.00 | 29.00 | 23,609 | +1.20(+4.32%) |
Nov 15, 2021 | 26.60 | 28.60 | 26.60 | 27.80 | 26,348 | +1.00(+3.73%) |
Nov 12, 2021 | 27.20 | 27.60 | 26.20 | 26.80 | 6,308 | +0.00(+0.00%) |
Nov 11, 2021 | 27.20 | 28.00 | 25.80 | 26.80 | 27,133 | -0.40(-1.47%) |
Nov 10, 2021 | 28.20 | 27.20 | 9,916 | -1.20(-4.23%) | ||
Nov 09, 2021 | 28.40 | 28.80 | 27.40 | 28.40 | 13,113 | -0.80(-2.74%) |
Nov 08, 2021 | 29.20 | 29.40 | 28.60 | 29.20 | 6,355 | +0.40(+1.39%) |
Nov 05, 2021 | 29.20 | 29.80 | 28.00 | 28.80 | 9,489 | -0.80(-2.70%) |
Nov 04, 2021 | 30.20 | 30.80 | 28.20 | 29.60 | 16,177 | -0.40(-1.33%) |
Nov 03, 2021 | 29.80 | 30.60 | 29.40 | 30.00 | 7,020 | +0.20(+0.67%) |
Nov 02, 2021 | 30.00 | 30.40 | 29.40 | 29.80 | 5,188 | -0.60(-1.97%) |