Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.24 | 21.17 | 251,335 | -0.25(-1.17%) | ||
Jan 28, 2022 | 21.38 | 21.53 | 20.88 | 21.42 | 123,185 | -0.01(-0.05%) |
Jan 27, 2022 | 21.32 | 21.82 | 21.28 | 21.43 | 135,201 | +0.15(+0.70%) |
Jan 26, 2022 | 20.99 | 21.58 | 20.99 | 21.28 | 197,513 | +0.58(+2.80%) |
Jan 25, 2022 | 20.59 | 20.96 | 20.36 | 20.70 | 135,826 | +0.05(+0.24%) |
Jan 24, 2022 | 19.94 | 20.73 | 19.94 | 20.65 | 152,302 | +0.52(+2.58%) |
Jan 21, 2022 | 19.81 | 20.47 | 19.81 | 20.13 | 138,848 | +0.15(+0.75%) |
Jan 20, 2022 | 20.30 | 20.39 | 19.97 | 19.98 | 101,091 | -0.16(-0.79%) |
Jan 19, 2022 | 20.43 | 21.24 | 20.12 | 20.14 | 87,396 | -0.23(-1.13%) |
Jan 18, 2022 | 20.81 | 20.95 | 20.36 | 20.37 | 115,028 | -0.56(-2.68%) |
Jan 14, 2022 | 20.93 | 0 | -0.08(-0.38%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.95 | 21.01 | 82,373 | +0.03(+0.14%) |
Jan 12, 2022 | 20.83 | 21.06 | 20.83 | 20.98 | 108,478 | +0.04(+0.19%) |
Jan 11, 2022 | 21.10 | 21.10 | 20.93 | 20.94 | 110,093 | -0.18(-0.85%) |
Jan 10, 2022 | 21.01 | 21.17 | 20.93 | 21.12 | 94,410 | +0.09(+0.43%) |
Jan 07, 2022 | 21.04 | 21.13 | 20.95 | 21.03 | 142,178 | +0.00(+0.00%) |
Jan 06, 2022 | 20.66 | 21.10 | 20.26 | 21.03 | 93,082 | +0.34(+1.64%) |
Jan 05, 2022 | 21.00 | 21.07 | 20.67 | 20.69 | 95,105 | -0.20(-0.96%) |
Jan 04, 2022 | 20.97 | 21.19 | 20.86 | 20.89 | 169,163 | -0.02(-0.10%) |
Jan 03, 2022 | 21.06 | 21.15 | 21.06 | 20.91 | 101,284 | +0.05(+0.24%) |
Dec 31, 2021 | 20.91 | 20.98 | 20.84 | 20.86 | 63,175 | -0.04(-0.19%) |
Dec 30, 2021 | 21.00 | 21.02 | 20.85 | 20.90 | 98,558 | -0.05(-0.24%) |
Dec 29, 2021 | 20.89 | 21.10 | 20.69 | 20.95 | 111,460 | +0.02(+0.10%) |
Dec 28, 2021 | 20.94 | 21.05 | 20.79 | 20.93 | 70,550 | -0.08(-0.38%) |
Dec 27, 2021 | 20.75 | 21.01 | 20.54 | 21.01 | 70,629 | +0.32(+1.55%) |
Dec 23, 2021 | 20.71 | 20.78 | 20.58 | 20.69 | 100,988 | +0.11(+0.53%) |
Dec 22, 2021 | 20.51 | 20.64 | 20.38 | 20.58 | 72,971 | +0.08(+0.39%) |
Dec 21, 2021 | 20.45 | 20.59 | 20.39 | 20.50 | 108,573 | +0.23(+1.13%) |
Dec 20, 2021 | 20.27 | 20.34 | 19.45 | 20.27 | 237,368 | +0.43(+2.17%) |
Dec 17, 2021 | 20.68 | 20.77 | 19.55 | 19.84 | 501,827 | -0.82(-3.97%) |
Dec 16, 2021 | 20.57 | 21.04 | 20.54 | 20.66 | 214,274 | +0.15(+0.73%) |
Dec 15, 2021 | 20.05 | 20.64 | 19.98 | 20.51 | 180,546 | +0.54(+2.70%) |
Dec 14, 2021 | 20.03 | 20.23 | 19.95 | 19.97 | 1,129,671 | -0.01(-0.05%) |
Dec 13, 2021 | 20.25 | 20.26 | 19.94 | 19.98 | 130,032 | -0.31(-1.53%) |
Dec 10, 2021 | 20.25 | 20.32 | 20.00 | 20.29 | 109,624 | +0.18(+0.90%) |
Dec 09, 2021 | 20.23 | 20.23 | 19.59 | 20.11 | 128,961 | -0.14(-0.69%) |
Dec 08, 2021 | 20.16 | 20.26 | 19.95 | 20.25 | 100,921 | +0.11(+0.55%) |
Dec 07, 2021 | 20.27 | 20.27 | 20.04 | 20.14 | 106,552 | -0.07(-0.35%) |
Dec 06, 2021 | 19.98 | 20.41 | 19.83 | 20.21 | 162,081 | +0.52(+2.64%) |
Dec 03, 2021 | 19.80 | 19.85 | 19.51 | 19.69 | 119,217 | -0.10(-0.51%) |
Dec 02, 2021 | 19.73 | 19.83 | 19.06 | 19.79 | 199,435 | +1.54(+8.44%) |
Dec 01, 2021 | 18.58 | 18.84 | 18.22 | 18.25 | 108,988 | +0.01(+0.05%) |
Nov 30, 2021 | 18.24 | 18.65 | 18.07 | 18.24 | 193,919 | -0.22(-1.19%) |
Nov 29, 2021 | 18.69 | 18.96 | 18.45 | 18.46 | 87,987 | +0.01(+0.05%) |
Nov 26, 2021 | 18.64 | 18.82 | 18.17 | 18.45 | 105,170 | -0.66(-3.45%) |
Nov 24, 2021 | 19.25 | 19.34 | 19.08 | 19.11 | 31,376 | -0.24(-1.24%) |
Nov 23, 2021 | 19.27 | 19.44 | 19.00 | 19.35 | 63,349 | +0.15(+0.78%) |
Nov 22, 2021 | 19.16 | 19.59 | 19.16 | 19.20 | 72,087 | +0.22(+1.16%) |
Nov 19, 2021 | 18.95 | 19.06 | 18.85 | 18.98 | 65,495 | -0.11(-0.58%) |
Nov 18, 2021 | 19.04 | 19.10 | 18.97 | 19.09 | 87,554 | +0.03(+0.16%) |
Nov 17, 2021 | 19.02 | 19.15 | 18.77 | 19.06 | 52,629 | -0.05(-0.26%) |
Nov 16, 2021 | 19.16 | 19.18 | 18.97 | 19.11 | 50,992 | -0.09(-0.47%) |
Nov 15, 2021 | 19.39 | 19.45 | 19.15 | 19.20 | 55,922 | -0.11(-0.57%) |
Nov 12, 2021 | 19.48 | 19.53 | 19.18 | 19.31 | 26,894 | -0.18(-0.92%) |
Nov 11, 2021 | 19.72 | 19.72 | 19.39 | 19.49 | 55,311 | -0.16(-0.81%) |
Nov 10, 2021 | 19.53 | 19.65 | 47,687 | +0.11(+0.56%) | ||
Nov 09, 2021 | 19.59 | 19.72 | 19.59 | 19.54 | 34,642 | -0.06(-0.31%) |
Nov 08, 2021 | 19.71 | 19.75 | 19.50 | 19.60 | 52,693 | +0.00(+0.00%) |
Nov 05, 2021 | 19.31 | 19.72 | 19.31 | 19.60 | 92,637 | +0.41(+2.14%) |
Nov 04, 2021 | 19.28 | 19.28 | 19.05 | 19.19 | 57,854 | -0.10(-0.52%) |
Nov 03, 2021 | 18.86 | 19.46 | 18.79 | 19.29 | 116,528 | +0.46(+2.44%) |
Nov 02, 2021 | 18.86 | 19.02 | 18.75 | 18.83 | 74,385 | -0.04(-0.21%) |