Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.34 | 16.76 | 1,425,529 | +0.43(+2.63%) | ||
Jan 28, 2022 | 16.18 | 16.33 | 15.71 | 16.33 | 899,362 | +0.14(+0.86%) |
Jan 27, 2022 | 16.86 | 16.87 | 16.07 | 16.19 | 763,537 | -0.56(-3.34%) |
Jan 26, 2022 | 17.11 | 17.46 | 16.71 | 16.75 | 897,847 | -0.11(-0.65%) |
Jan 25, 2022 | 16.80 | 17.03 | 16.58 | 16.86 | 912,560 | -0.14(-0.82%) |
Jan 24, 2022 | 16.62 | 17.03 | 16.30 | 17.00 | 1,670,214 | +0.03(+0.18%) |
Jan 21, 2022 | 17.14 | 17.53 | 16.95 | 16.97 | 1,454,763 | -0.12(-0.70%) |
Jan 20, 2022 | 16.94 | 17.58 | 16.91 | 17.09 | 1,389,247 | +0.22(+1.30%) |
Jan 19, 2022 | 16.75 | 17.17 | 16.64 | 16.87 | 796,385 | +0.15(+0.90%) |
Jan 18, 2022 | 16.75 | 16.85 | 16.58 | 16.72 | 1,180,234 | -0.15(-0.89%) |
Jan 14, 2022 | 16.87 | 0 | -0.42(-2.43%) | |||
Jan 13, 2022 | 17.11 | 17.87 | 17.04 | 17.29 | 1,961,996 | +0.36(+2.13%) |
Jan 12, 2022 | 17.54 | 17.61 | 16.78 | 16.93 | 2,246,903 | -1.42(-7.74%) |
Jan 11, 2022 | 18.16 | 18.50 | 18.02 | 18.35 | 737,520 | +0.14(+0.77%) |
Jan 10, 2022 | 18.40 | 18.54 | 17.92 | 18.21 | 1,098,853 | -0.30(-1.62%) |
Jan 07, 2022 | 18.53 | 18.93 | 18.41 | 18.51 | 1,160,771 | -0.11(-0.59%) |
Jan 06, 2022 | 19.00 | 19.10 | 18.41 | 18.62 | 725,628 | -0.29(-1.53%) |
Jan 05, 2022 | 19.98 | 20.00 | 18.90 | 18.91 | 629,167 | -1.07(-5.36%) |
Jan 04, 2022 | 19.76 | 20.00 | 19.57 | 19.98 | 544,409 | +0.38(+1.93%) |
Jan 03, 2022 | 19.43 | 19.87 | 19.31 | 19.60 | 973,630 | +0.20(+1.04%) |
Dec 31, 2021 | 19.37 | 19.62 | 19.31 | 19.40 | 567,132 | +0.10(+0.52%) |
Dec 30, 2021 | 19.17 | 19.67 | 19.17 | 19.30 | 846,853 | +0.02(+0.10%) |
Dec 29, 2021 | 19.53 | 19.61 | 19.21 | 19.28 | 818,681 | -0.29(-1.48%) |
Dec 28, 2021 | 19.86 | 20.14 | 19.54 | 19.57 | 666,424 | -0.09(-0.46%) |
Dec 27, 2021 | 19.78 | 19.82 | 19.54 | 19.66 | 648,808 | -0.18(-0.91%) |
Dec 23, 2021 | 19.68 | 19.96 | 19.62 | 19.84 | 573,117 | +0.23(+1.17%) |
Dec 22, 2021 | 19.70 | 19.73 | 19.49 | 19.61 | 355,189 | -0.10(-0.51%) |
Dec 21, 2021 | 19.25 | 19.91 | 19.12 | 19.71 | 777,325 | +0.64(+3.36%) |
Dec 20, 2021 | 19.15 | 19.42 | 18.86 | 19.07 | 722,464 | -0.58(-2.95%) |
Dec 17, 2021 | 19.16 | 19.80 | 18.90 | 19.65 | 1,411,256 | +0.52(+2.72%) |
Dec 16, 2021 | 19.81 | 19.86 | 19.10 | 19.13 | 714,125 | -0.42(-2.15%) |
Dec 15, 2021 | 19.45 | 19.56 | 18.83 | 19.55 | 850,399 | +0.11(+0.57%) |
Dec 14, 2021 | 19.40 | 19.98 | 19.28 | 19.44 | 857,012 | -0.03(-0.15%) |
Dec 13, 2021 | 19.30 | 19.72 | 19.20 | 19.47 | 1,067,386 | +0.03(+0.15%) |
Dec 10, 2021 | 19.98 | 20.02 | 19.37 | 19.44 | 755,699 | -0.49(-2.46%) |
Dec 09, 2021 | 20.08 | 20.38 | 19.92 | 19.93 | 684,212 | -0.47(-2.30%) |
Dec 08, 2021 | 20.33 | 20.75 | 20.26 | 20.40 | 638,489 | +0.07(+0.34%) |
Dec 07, 2021 | 21.00 | 21.06 | 20.26 | 20.33 | 1,436,923 | -0.40(-1.93%) |
Dec 06, 2021 | 20.51 | 20.98 | 20.12 | 20.73 | 1,097,716 | +0.44(+2.17%) |
Dec 03, 2021 | 20.77 | 20.89 | 19.92 | 20.29 | 1,219,612 | -0.40(-1.93%) |
Dec 02, 2021 | 20.06 | 20.69 | 20.06 | 20.69 | 1,179,164 | +0.52(+2.56%) |
Dec 01, 2021 | 20.18 | 20.64 | 19.84 | 20.17 | 1,269,227 | +0.46(+2.35%) |
Nov 30, 2021 | 19.78 | 19.92 | 19.40 | 19.71 | 936,954 | -0.26(-1.30%) |
Nov 29, 2021 | 20.42 | 20.49 | 19.70 | 19.97 | 988,149 | -0.12(-0.60%) |
Nov 26, 2021 | 19.88 | 20.29 | 19.34 | 20.09 | 1,025,584 | -0.62(-2.99%) |
Nov 24, 2021 | 20.37 | 20.86 | 20.08 | 20.71 | 514,058 | +0.35(+1.72%) |
Nov 23, 2021 | 20.25 | 20.53 | 19.90 | 20.36 | 855,338 | +0.13(+0.64%) |
Nov 22, 2021 | 20.34 | 20.50 | 19.87 | 20.23 | 650,547 | +0.01(+0.05%) |
Nov 19, 2021 | 20.51 | 20.68 | 20.04 | 20.22 | 1,198,367 | -0.58(-2.79%) |
Nov 18, 2021 | 21.23 | 21.40 | 20.70 | 20.80 | 735,301 | -0.45(-2.12%) |
Nov 17, 2021 | 21.40 | 21.57 | 21.03 | 21.25 | 921,822 | -0.21(-0.98%) |
Nov 16, 2021 | 21.70 | 21.75 | 21.32 | 21.46 | 543,659 | -0.36(-1.65%) |
Nov 15, 2021 | 21.94 | 21.97 | 21.65 | 21.82 | 464,786 | +0.08(+0.37%) |
Nov 12, 2021 | 21.82 | 21.98 | 21.72 | 21.74 | 366,282 | +0.06(+0.28%) |
Nov 11, 2021 | 21.64 | 21.87 | 21.48 | 21.68 | 543,430 | +0.05(+0.23%) |
Nov 10, 2021 | 22.01 | 21.59 | 21.63 | 712,602 | -0.54(-2.44%) | |
Nov 09, 2021 | 22.45 | 22.47 | 22.01 | 22.17 | 1,096,080 | -0.28(-1.25%) |
Nov 08, 2021 | 22.38 | 22.59 | 22.17 | 22.45 | 873,964 | +0.08(+0.36%) |
Nov 05, 2021 | 21.83 | 22.55 | 21.77 | 22.37 | 1,561,565 | +0.93(+4.34%) |
Nov 04, 2021 | 22.10 | 22.19 | 21.21 | 21.44 | 2,321,125 | -1.84(-7.90%) |
Nov 03, 2021 | 22.66 | 23.51 | 22.40 | 23.28 | 1,382,582 | +0.59(+2.60%) |
Nov 02, 2021 | 22.64 | 22.69 | 22.27 | 22.69 | 703,986 | +0.11(+0.49%) |