Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.55 | 21.64 | 21.29 | 21.64 | 36,001 | +0.30(+1.41%) |
Jan 28, 2022 | 20.83 | 21.34 | 20.72 | 21.34 | 26,338 | +0.76(+3.69%) |
Jan 27, 2022 | 20.77 | 20.89 | 20.44 | 20.58 | 46,642 | -0.07(-0.34%) |
Jan 26, 2022 | 21.07 | 21.11 | 20.45 | 20.65 | 21,004 | -0.16(-0.77%) |
Jan 25, 2022 | 20.61 | 20.99 | 20.43 | 20.81 | 40,243 | -0.14(-0.67%) |
Jan 24, 2022 | 20.73 | 21.26 | 20.44 | 20.95 | 53,485 | -1.00(-4.56%) |
Jan 21, 2022 | 22.31 | 22.44 | 21.89 | 21.95 | 32,067 | -1.12(-4.85%) |
Jan 20, 2022 | 23.39 | 23.76 | 23.05 | 23.07 | 34,383 | -0.52(-2.20%) |
Jan 19, 2022 | 23.54 | 23.77 | 23.26 | 23.59 | 33,136 | +0.33(+1.42%) |
Jan 18, 2022 | 23.08 | 23.41 | 22.95 | 23.26 | 28,747 | -0.18(-0.77%) |
Jan 14, 2022 | 23.44 | 0 | -0.06(-0.26%) | |||
Jan 13, 2022 | 23.65 | 23.88 | 23.45 | 23.50 | 29,829 | -0.05(-0.21%) |
Jan 12, 2022 | 24.03 | 24.03 | 23.32 | 23.55 | 24,512 | +0.10(+0.43%) |
Jan 11, 2022 | 22.90 | 23.48 | 22.90 | 23.45 | 16,915 | +0.59(+2.58%) |
Jan 10, 2022 | 22.64 | 22.87 | 22.34 | 22.86 | 47,934 | +0.37(+1.65%) |
Jan 07, 2022 | 22.57 | 22.72 | 22.37 | 22.49 | 14,409 | +0.02(+0.09%) |
Jan 06, 2022 | 22.52 | 22.54 | 22.25 | 22.47 | 27,370 | -0.05(-0.22%) |
Jan 05, 2022 | 23.34 | 23.34 | 22.50 | 22.52 | 38,552 | -0.53(-2.30%) |
Jan 04, 2022 | 23.34 | 23.34 | 22.56 | 23.05 | 61,968 | +0.06(+0.25%) |
Jan 03, 2022 | 23.09 | 23.31 | 22.77 | 22.99 | 15,447 | +0.13(+0.58%) |
Dec 31, 2021 | 22.86 | 23.00 | 22.61 | 22.86 | 15,657 | -0.12(-0.52%) |
Dec 30, 2021 | 22.33 | 23.05 | 22.33 | 22.98 | 32,863 | +0.64(+2.86%) |
Dec 29, 2021 | 22.40 | 22.59 | 22.17 | 22.34 | 30,916 | -0.52(-2.28%) |
Dec 28, 2021 | 23.06 | 23.12 | 22.65 | 22.86 | 24,843 | +0.25(+1.11%) |
Dec 27, 2021 | 22.56 | 23.01 | 22.11 | 22.61 | 22,190 | +0.17(+0.76%) |
Dec 23, 2021 | 22.74 | 22.74 | 22.30 | 22.44 | 53,983 | +0.39(+1.77%) |
Dec 22, 2021 | 22.10 | 22.58 | 21.93 | 22.05 | 45,539 | +0.11(+0.50%) |
Dec 21, 2021 | 21.40 | 21.95 | 21.27 | 21.94 | 66,101 | +0.78(+3.69%) |
Dec 20, 2021 | 21.01 | 21.41 | 20.76 | 21.16 | 30,294 | +0.15(+0.71%) |
Dec 17, 2021 | 21.12 | 21.51 | 20.90 | 21.01 | 138,088 | +0.21(+1.01%) |
Dec 16, 2021 | 21.00 | 21.20 | 20.66 | 20.80 | 110,804 | -0.25(-1.19%) |
Dec 15, 2021 | 20.96 | 21.10 | 20.57 | 21.05 | 15,562 | +0.14(+0.67%) |
Dec 14, 2021 | 20.80 | 21.15 | 20.80 | 20.91 | 60,721 | +0.23(+1.11%) |
Dec 13, 2021 | 20.87 | 21.22 | 20.57 | 20.68 | 30,046 | -0.92(-4.26%) |
Dec 10, 2021 | 21.68 | 21.95 | 21.50 | 21.60 | 22,721 | -0.43(-1.95%) |
Dec 09, 2021 | 22.46 | 22.55 | 21.99 | 22.03 | 32,495 | -0.70(-3.08%) |
Dec 08, 2021 | 22.39 | 22.87 | 22.39 | 22.73 | 19,034 | +0.17(+0.75%) |
Dec 07, 2021 | 22.89 | 23.02 | 22.51 | 22.56 | 70,046 | +0.21(+0.94%) |
Dec 06, 2021 | 22.00 | 22.41 | 21.86 | 22.35 | 23,812 | +0.69(+3.19%) |
Dec 03, 2021 | 21.96 | 21.96 | 21.47 | 21.66 | 22,652 | -0.45(-2.04%) |
Dec 02, 2021 | 22.07 | 22.37 | 22.00 | 22.11 | 46,979 | -0.29(-1.27%) |
Dec 01, 2021 | 22.46 | 23.04 | 22.36 | 22.39 | 43,076 | +0.32(+1.47%) |
Nov 30, 2021 | 22.80 | 23.10 | 22.57 | 22.07 | 79,317 | -1.23(-5.29%) |
Nov 29, 2021 | 23.41 | 23.47 | 23.13 | 23.30 | 18,815 | +0.28(+1.23%) |
Nov 26, 2021 | 23.31 | 23.66 | 22.64 | 23.02 | 22,082 | -1.51(-6.16%) |
Nov 24, 2021 | 24.41 | 24.57 | 23.92 | 24.53 | 27,927 | -0.69(-2.73%) |
Nov 23, 2021 | 25.61 | 25.74 | 25.04 | 25.22 | 18,338 | -0.48(-1.87%) |
Nov 22, 2021 | 25.70 | 26.08 | 25.49 | 25.70 | 15,789 | -0.02(-0.09%) |
Nov 19, 2021 | 25.72 | 25.79 | 25.53 | 25.72 | 13,140 | -0.53(-2.02%) |
Nov 18, 2021 | 26.58 | 26.62 | 26.24 | 26.25 | 14,367 | -0.18(-0.68%) |
Nov 17, 2021 | 26.82 | 26.87 | 26.21 | 26.43 | 20,415 | +0.27(+1.03%) |
Nov 16, 2021 | 26.28 | 26.62 | 26.11 | 26.16 | 52,537 | -0.16(-0.61%) |
Nov 15, 2021 | 26.55 | 26.75 | 26.30 | 26.32 | 12,779 | -0.30(-1.13%) |
Nov 12, 2021 | 26.33 | 26.71 | 26.33 | 26.62 | 9,256 | -0.31(-1.17%) |
Nov 11, 2021 | 26.85 | 27.48 | 26.73 | 26.93 | 34,700 | +0.68(+2.61%) |
Nov 10, 2021 | 26.40 | 26.25 | 19,651 | -0.60(-2.23%) | ||
Nov 09, 2021 | 27.05 | 27.28 | 26.65 | 26.85 | 21,452 | -0.33(-1.21%) |
Nov 08, 2021 | 27.35 | 27.38 | 27.12 | 27.18 | 22,274 | -0.22(-0.80%) |
Nov 05, 2021 | 27.38 | 27.58 | 27.35 | 27.40 | 7,606 | +0.14(+0.51%) |
Nov 04, 2021 | 27.50 | 27.55 | 27.12 | 27.26 | 10,489 | -0.70(-2.50%) |
Nov 03, 2021 | 27.66 | 27.96 | 27.45 | 27.96 | 55,824 | +0.21(+0.76%) |
Nov 02, 2021 | 28.01 | 28.22 | 27.75 | 27.75 | 8,747 | -0.82(-2.87%) |