Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.92 | 21.41 | 21.39 | 50,096 | +0.32(+1.54%) | |
Jan 28, 2022 | 20.37 | 21.07 | 20.14 | 21.07 | 84,633 | +0.61(+2.96%) |
Jan 27, 2022 | 20.73 | 21.06 | 20.30 | 20.46 | 64,583 | -0.24(-1.16%) |
Jan 26, 2022 | 20.97 | 21.38 | 20.43 | 20.70 | 43,764 | -0.08(-0.38%) |
Jan 25, 2022 | 20.85 | 21.18 | 20.09 | 20.78 | 58,833 | -0.24(-1.14%) |
Jan 24, 2022 | 19.93 | 21.20 | 19.77 | 21.02 | 63,388 | +0.79(+3.91%) |
Jan 21, 2022 | 20.25 | 20.58 | 19.93 | 20.23 | 136,159 | -0.27(-1.32%) |
Jan 20, 2022 | 20.08 | 20.61 | 19.93 | 20.50 | 159,041 | +0.28(+1.38%) |
Jan 19, 2022 | 21.42 | 21.50 | 20.22 | 20.22 | 49,365 | -1.23(-5.73%) |
Jan 18, 2022 | 22.58 | 22.58 | 21.33 | 21.45 | 67,060 | -1.15(-5.09%) |
Jan 14, 2022 | 22.60 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 21.98 | 22.89 | 21.87 | 22.50 | 59,379 | +0.61(+2.79%) |
Jan 12, 2022 | 22.80 | 22.90 | 21.75 | 21.89 | 89,398 | -0.78(-3.44%) |
Jan 11, 2022 | 22.95 | 23.50 | 22.51 | 22.67 | 58,322 | -0.35(-1.52%) |
Jan 10, 2022 | 22.87 | 23.02 | 22.54 | 23.02 | 53,389 | +0.04(+0.17%) |
Jan 07, 2022 | 23.16 | 23.48 | 22.94 | 22.98 | 38,362 | -0.20(-0.86%) |
Jan 06, 2022 | 23.39 | 23.53 | 23.03 | 23.18 | 32,394 | -0.08(-0.34%) |
Jan 05, 2022 | 23.59 | 24.73 | 23.18 | 23.26 | 72,876 | -0.21(-0.89%) |
Jan 04, 2022 | 23.24 | 23.59 | 22.86 | 23.47 | 52,927 | +0.46(+2.00%) |
Jan 03, 2022 | 22.33 | 23.10 | 22.33 | 23.01 | 53,385 | +0.76(+3.42%) |
Dec 31, 2021 | 22.20 | 22.36 | 21.87 | 22.25 | 37,787 | +0.14(+0.63%) |
Dec 30, 2021 | 22.07 | 22.55 | 21.89 | 22.11 | 47,691 | +0.11(+0.50%) |
Dec 29, 2021 | 22.67 | 22.67 | 21.89 | 22.00 | 45,468 | -0.81(-3.55%) |
Dec 28, 2021 | 23.50 | 23.74 | 22.65 | 22.81 | 168,173 | -0.64(-2.73%) |
Dec 27, 2021 | 22.92 | 23.57 | 22.86 | 23.45 | 62,255 | +0.44(+1.91%) |
Dec 23, 2021 | 22.73 | 23.07 | 22.57 | 23.01 | 43,272 | +0.51(+2.27%) |
Dec 22, 2021 | 22.53 | 22.61 | 22.01 | 22.50 | 70,010 | +0.12(+0.54%) |
Dec 21, 2021 | 22.39 | 22.62 | 22.10 | 22.38 | 79,592 | +0.11(+0.49%) |
Dec 20, 2021 | 22.24 | 22.48 | 21.85 | 22.27 | 120,037 | -0.29(-1.29%) |
Dec 17, 2021 | 22.00 | 23.02 | 21.85 | 22.56 | 642,009 | +0.62(+2.83%) |
Dec 16, 2021 | 22.88 | 22.97 | 21.36 | 21.94 | 228,812 | -0.77(-3.39%) |
Dec 15, 2021 | 22.14 | 22.81 | 22.03 | 22.71 | 116,431 | +0.43(+1.93%) |
Dec 14, 2021 | 22.59 | 23.11 | 22.03 | 22.28 | 147,417 | -0.41(-1.83%) |
Dec 13, 2021 | 21.39 | 22.95 | 21.39 | 22.70 | 105,181 | +1.28(+5.95%) |
Dec 10, 2021 | 22.00 | 22.09 | 21.25 | 21.42 | 134,133 | -0.54(-2.46%) |
Dec 09, 2021 | 22.34 | 22.69 | 21.77 | 21.96 | 69,949 | -0.65(-2.87%) |
Dec 08, 2021 | 22.03 | 22.70 | 21.91 | 22.61 | 47,674 | +0.54(+2.45%) |
Dec 07, 2021 | 22.35 | 22.78 | 21.88 | 22.07 | 76,349 | -0.14(-0.63%) |
Dec 06, 2021 | 21.19 | 22.33 | 20.85 | 22.21 | 72,762 | +1.26(+6.01%) |
Dec 03, 2021 | 21.08 | 21.53 | 20.74 | 20.95 | 99,240 | +0.02(+0.10%) |
Dec 02, 2021 | 19.88 | 21.27 | 19.70 | 20.93 | 161,090 | +1.22(+6.19%) |
Dec 01, 2021 | 19.16 | 20.20 | 19.14 | 19.71 | 184,708 | +0.82(+4.34%) |
Nov 30, 2021 | 19.16 | 19.18 | 18.11 | 18.89 | 308,471 | -0.53(-2.73%) |
Nov 29, 2021 | 21.40 | 21.49 | 19.33 | 19.42 | 160,292 | -1.83(-8.61%) |
Nov 26, 2021 | 20.96 | 21.37 | 20.65 | 21.25 | 69,933 | -0.20(-0.93%) |
Nov 24, 2021 | 21.58 | 21.58 | 21.00 | 21.45 | 147,042 | -0.10(-0.47%) |
Nov 23, 2021 | 22.26 | 22.32 | 21.14 | 21.55 | 135,336 | -0.76(-3.40%) |
Nov 22, 2021 | 23.76 | 23.76 | 22.11 | 22.31 | 115,381 | -1.38(-5.83%) |
Nov 19, 2021 | 24.43 | 24.82 | 23.55 | 23.69 | 126,708 | -0.93(-3.78%) |
Nov 18, 2021 | 24.85 | 24.68 | 24.53 | 24.62 | 129,114 | -0.17(-0.69%) |
Nov 17, 2021 | 24.70 | 24.90 | 24.56 | 24.79 | 139,050 | -0.05(-0.20%) |
Nov 16, 2021 | 25.01 | 25.10 | 24.76 | 24.84 | 87,252 | -0.15(-0.60%) |
Nov 15, 2021 | 25.13 | 25.18 | 24.94 | 24.99 | 88,652 | -0.17(-0.68%) |
Nov 12, 2021 | 25.09 | 25.42 | 24.83 | 25.16 | 61,405 | +0.16(+0.64%) |
Nov 11, 2021 | 25.42 | 25.43 | 24.82 | 25.00 | 92,747 | -0.31(-1.22%) |
Nov 10, 2021 | 24.92 | 25.31 | 80,929 | +0.37(+1.48%) | ||
Nov 09, 2021 | 25.12 | 25.58 | 24.75 | 24.94 | 125,843 | -0.96(-3.71%) |
Nov 08, 2021 | 26.49 | 26.49 | 25.76 | 25.90 | 59,147 | -0.36(-1.37%) |
Nov 05, 2021 | 25.41 | 26.49 | 25.29 | 26.26 | 82,608 | +1.15(+4.58%) |
Nov 04, 2021 | 25.27 | 25.70 | 24.89 | 25.11 | 67,133 | -0.24(-0.95%) |
Nov 03, 2021 | 24.90 | 25.77 | 24.53 | 25.35 | 60,265 | +0.27(+1.08%) |
Nov 02, 2021 | 25.78 | 26.09 | 24.95 | 25.08 | 56,883 | -0.79(-3.05%) |