Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.85 | 24.65 | 24.62 | 22,168 | +0.78(+3.29%) | |
Jan 28, 2022 | 23.76 | 23.83 | 23.41 | 23.83 | 48,990 | -0.16(-0.66%) |
Jan 27, 2022 | 24.61 | 24.61 | 23.98 | 23.99 | 38,586 | -0.80(-3.24%) |
Jan 26, 2022 | 25.02 | 25.17 | 24.63 | 24.80 | 21,001 | -0.66(-2.58%) |
Jan 25, 2022 | 25.62 | 25.67 | 25.25 | 25.45 | 27,173 | -0.41(-1.57%) |
Jan 24, 2022 | 25.92 | 25.94 | 25.36 | 25.86 | 21,906 | -0.28(-1.06%) |
Jan 21, 2022 | 26.57 | 26.57 | 26.14 | 26.14 | 48,401 | -0.90(-3.34%) |
Jan 20, 2022 | 27.31 | 27.31 | 26.81 | 27.04 | 38,391 | +0.43(+1.60%) |
Jan 19, 2022 | 26.81 | 27.06 | 26.56 | 26.61 | 11,211 | -0.56(-2.05%) |
Jan 18, 2022 | 27.29 | 27.38 | 26.83 | 27.17 | 53,310 | -0.12(-0.44%) |
Jan 14, 2022 | 27.29 | 0 | +0.36(+1.34%) | |||
Jan 13, 2022 | 27.41 | 27.41 | 26.89 | 26.93 | 74,618 | -0.98(-3.50%) |
Jan 12, 2022 | 27.71 | 27.94 | 27.57 | 27.90 | 50,832 | +0.76(+2.82%) |
Jan 11, 2022 | 27.43 | 27.63 | 27.07 | 27.14 | 236,486 | +0.02(+0.07%) |
Jan 10, 2022 | 26.79 | 27.14 | 26.73 | 27.12 | 24,808 | +0.53(+2.00%) |
Jan 07, 2022 | 26.51 | 26.75 | 26.43 | 26.59 | 46,521 | +0.20(+0.77%) |
Jan 06, 2022 | 26.31 | 26.70 | 26.31 | 26.38 | 129,342 | +0.06(+0.23%) |
Jan 05, 2022 | 27.06 | 27.06 | 26.32 | 26.32 | 35,561 | -0.84(-3.11%) |
Jan 04, 2022 | 27.76 | 27.76 | 26.97 | 27.17 | 54,417 | -1.03(-3.66%) |
Jan 03, 2022 | 28.49 | 28.80 | 28.10 | 28.20 | 76,092 | -0.30(-1.05%) |
Dec 31, 2021 | 28.54 | 28.73 | 28.32 | 28.50 | 69,866 | +0.53(+1.88%) |
Dec 30, 2021 | 27.67 | 28.30 | 27.61 | 27.97 | 40,182 | +0.34(+1.22%) |
Dec 29, 2021 | 28.18 | 28.18 | 27.42 | 27.64 | 60,333 | -0.54(-1.93%) |
Dec 28, 2021 | 27.90 | 28.29 | 27.82 | 28.18 | 99,118 | +0.19(+0.68%) |
Dec 27, 2021 | 27.72 | 28.23 | 27.72 | 27.99 | 64,993 | +0.16(+0.56%) |
Dec 23, 2021 | 27.80 | 27.95 | 27.57 | 27.83 | 53,008 | -0.16(-0.56%) |
Dec 22, 2021 | 27.96 | 28.20 | 27.88 | 27.99 | 24,695 | +0.03(+0.09%) |
Dec 21, 2021 | 27.82 | 28.04 | 27.82 | 27.96 | 9,712 | +0.33(+1.19%) |
Dec 20, 2021 | 28.00 | 28.00 | 27.48 | 27.63 | 40,019 | -0.56(-1.97%) |
Dec 17, 2021 | 28.16 | 28.38 | 27.81 | 28.19 | 13,988 | -0.63(-2.20%) |
Dec 16, 2021 | 28.24 | 28.86 | 28.24 | 28.82 | 116,926 | +1.34(+4.87%) |
Dec 15, 2021 | 28.03 | 28.03 | 27.01 | 27.48 | 174,689 | -1.78(-6.09%) |
Dec 14, 2021 | 29.33 | 29.42 | 29.11 | 29.26 | 29,148 | -0.08(-0.27%) |
Dec 13, 2021 | 29.24 | 29.39 | 29.17 | 29.34 | 17,377 | -0.35(-1.17%) |
Dec 10, 2021 | 29.98 | 30.09 | 29.61 | 29.69 | 23,120 | -0.23(-0.78%) |
Dec 09, 2021 | 30.20 | 30.26 | 29.86 | 29.92 | 37,822 | +0.53(+1.80%) |
Dec 08, 2021 | 29.33 | 29.73 | 29.33 | 29.39 | 70,953 | +0.12(+0.42%) |
Dec 07, 2021 | 29.05 | 29.27 | 28.93 | 29.27 | 58,062 | +0.56(+1.97%) |
Dec 06, 2021 | 28.76 | 28.79 | 28.40 | 28.71 | 50,825 | -0.40(-1.37%) |
Dec 03, 2021 | 29.46 | 29.59 | 28.92 | 29.11 | 81,749 | -0.02(-0.06%) |
Dec 02, 2021 | 29.54 | 29.56 | 29.10 | 29.13 | 126,335 | -0.55(-1.84%) |
Dec 01, 2021 | 29.73 | 29.98 | 29.65 | 29.67 | 24,535 | -0.63(-2.06%) |
Nov 30, 2021 | 30.08 | 30.40 | 29.96 | 30.30 | 16,167 | +0.15(+0.49%) |
Nov 29, 2021 | 30.07 | 30.21 | 29.97 | 30.15 | 17,317 | +0.07(+0.22%) |
Nov 26, 2021 | 29.85 | 30.11 | 29.84 | 30.08 | 13,315 | +0.02(+0.07%) |
Nov 24, 2021 | 29.76 | 30.15 | 29.76 | 30.06 | 6,767 | +0.50(+1.68%) |
Nov 23, 2021 | 30.17 | 30.17 | 29.55 | 29.57 | 33,966 | -0.43(-1.45%) |
Nov 22, 2021 | 30.41 | 30.41 | 30.00 | 30.00 | 32,427 | -0.72(-2.35%) |
Nov 19, 2021 | 30.71 | 30.88 | 30.71 | 30.72 | 36,504 | -0.03(-0.11%) |
Nov 18, 2021 | 31.03 | 30.76 | 30.72 | 30.76 | 16,302 | -0.63(-2.02%) |
Nov 17, 2021 | 31.32 | 31.55 | 31.31 | 31.39 | 29,928 | +0.09(+0.29%) |
Nov 16, 2021 | 31.01 | 31.43 | 30.94 | 31.30 | 36,981 | +0.88(+2.90%) |
Nov 15, 2021 | 30.74 | 30.74 | 30.39 | 30.42 | 15,693 | +0.31(+1.04%) |
Nov 12, 2021 | 30.23 | 30.23 | 29.92 | 30.11 | 19,591 | -0.12(-0.40%) |
Nov 11, 2021 | 30.13 | 30.35 | 30.13 | 30.23 | 15,516 | +0.10(+0.35%) |
Nov 10, 2021 | 29.85 | 30.12 | 18,373 | +0.73(+2.48%) | ||
Nov 09, 2021 | 29.19 | 29.54 | 29.19 | 29.39 | 36,321 | +0.42(+1.44%) |
Nov 08, 2021 | 29.12 | 29.13 | 28.85 | 28.98 | 65,919 | -0.54(-1.82%) |
Nov 05, 2021 | 29.65 | 29.71 | 29.44 | 29.51 | 30,987 | -0.14(-0.48%) |
Nov 04, 2021 | 29.92 | 29.92 | 29.57 | 29.66 | 58,246 | -0.41(-1.37%) |
Nov 03, 2021 | 29.75 | 30.10 | 29.71 | 30.07 | 10,397 | +0.28(+0.95%) |
Nov 02, 2021 | 29.66 | 29.82 | 29.54 | 29.79 | 80,669 | -0.39(-1.30%) |