Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.35 | 23.02 | 23.02 | 35,530 | +0.94(+4.26%) | |
Jan 28, 2022 | 22.05 | 22.08 | 21.75 | 22.08 | 36,723 | -0.02(-0.09%) |
Jan 27, 2022 | 22.31 | 22.31 | 22.05 | 22.10 | 20,786 | -0.32(-1.43%) |
Jan 26, 2022 | 22.84 | 22.84 | 22.39 | 22.42 | 13,875 | -0.33(-1.45%) |
Jan 25, 2022 | 22.68 | 22.83 | 22.68 | 22.75 | 15,359 | +0.08(+0.35%) |
Jan 24, 2022 | 22.73 | 22.80 | 22.39 | 22.67 | 20,857 | -0.33(-1.43%) |
Jan 21, 2022 | 23.30 | 23.33 | 22.98 | 23.00 | 18,122 | -0.31(-1.33%) |
Jan 20, 2022 | 23.42 | 23.66 | 23.31 | 23.31 | 52,025 | +0.70(+3.10%) |
Jan 19, 2022 | 22.61 | 22.70 | 22.56 | 22.61 | 5,078 | +0.05(+0.22%) |
Jan 18, 2022 | 22.50 | 22.63 | 22.30 | 22.56 | 15,944 | -0.15(-0.66%) |
Jan 17, 2022 | 22.85 | 22.85 | 22.68 | 22.71 | 25,056 | -0.14(-0.61%) |
Jan 14, 2022 | 22.77 | 22.86 | 22.73 | 22.85 | 8,660 | +0.28(+1.24%) |
Jan 13, 2022 | 22.90 | 22.90 | 22.57 | 22.57 | 11,538 | -0.55(-2.38%) |
Jan 12, 2022 | 23.02 | 23.20 | 22.94 | 23.12 | 9,866 | +0.38(+1.67%) |
Jan 11, 2022 | 22.29 | 22.74 | 22.29 | 22.74 | 50,489 | +0.55(+2.48%) |
Jan 10, 2022 | 22.24 | 22.24 | 22.09 | 22.19 | 8,603 | +0.09(+0.41%) |
Jan 07, 2022 | 22.17 | 22.32 | 22.06 | 22.10 | 10,314 | +0.28(+1.28%) |
Jan 06, 2022 | 21.80 | 21.91 | 21.69 | 21.82 | 9,642 | +0.32(+1.49%) |
Jan 05, 2022 | 21.60 | 21.79 | 21.50 | 21.50 | 37,599 | -0.34(-1.56%) |
Jan 04, 2022 | 22.07 | 22.07 | 21.70 | 21.84 | 28,422 | -0.28(-1.27%) |
Dec 31, 2021 | 22.12 | 22.12 | 22.12 | 0 | -0.36(-1.60%) | |
Dec 30, 2021 | 21.90 | 22.63 | 21.90 | 22.48 | 9,031 | +0.40(+1.81%) |
Dec 29, 2021 | 22.39 | 22.39 | 21.94 | 22.08 | 46,666 | -0.47(-2.08%) |
Dec 24, 2021 | 22.55 | 22.55 | 22.55 | 0 | -0.12(-0.53%) | |
Dec 23, 2021 | 22.69 | 22.69 | 22.46 | 22.67 | 31,286 | -0.02(-0.09%) |
Dec 22, 2021 | 22.73 | 22.73 | 22.56 | 22.69 | 11,862 | -0.19(-0.83%) |
Dec 21, 2021 | 22.48 | 22.88 | 22.48 | 22.88 | 12,590 | +0.65(+2.92%) |
Dec 20, 2021 | 22.40 | 22.40 | 22.17 | 22.23 | 14,311 | -0.42(-1.85%) |
Dec 17, 2021 | 22.58 | 22.71 | 22.38 | 22.65 | 10,817 | -0.11(-0.48%) |
Dec 16, 2021 | 23.14 | 23.14 | 22.72 | 22.76 | 13,421 | +0.04(+0.18%) |
Dec 15, 2021 | 22.93 | 22.93 | 22.57 | 22.72 | 24,850 | -0.69(-2.95%) |
Dec 14, 2021 | 23.35 | 23.41 | 23.22 | 23.41 | 7,426 | +0.03(+0.13%) |
Dec 13, 2021 | 23.60 | 23.60 | 23.25 | 23.38 | 33,957 | -0.21(-0.89%) |
Dec 10, 2021 | 23.62 | 23.62 | 23.53 | 23.59 | 6,500 | -0.03(-0.13%) |
Dec 09, 2021 | 23.53 | 23.77 | 23.52 | 23.62 | 10,002 | +0.12(+0.51%) |
Dec 08, 2021 | 23.34 | 23.60 | 23.34 | 23.50 | 8,638 | +0.07(+0.30%) |
Dec 07, 2021 | 23.55 | 23.55 | 23.39 | 23.43 | 10,081 | +0.18(+0.77%) |
Dec 06, 2021 | 22.99 | 23.28 | 22.81 | 23.25 | 27,728 | +0.25(+1.09%) |
Dec 03, 2021 | 23.28 | 23.28 | 22.75 | 23.00 | 34,134 | -0.52(-2.21%) |
Dec 02, 2021 | 23.80 | 23.80 | 23.42 | 23.52 | 6,535 | +0.07(+0.30%) |
Dec 01, 2021 | 23.50 | 23.75 | 23.44 | 23.45 | 4,528 | +0.11(+0.47%) |
Nov 30, 2021 | 23.43 | 23.54 | 23.28 | 23.34 | 21,329 | -0.11(-0.47%) |
Nov 29, 2021 | 23.57 | 23.57 | 23.45 | 23.45 | 19,887 | -0.20(-0.85%) |
Nov 26, 2021 | 23.90 | 23.90 | 23.54 | 23.65 | 28,681 | -0.64(-2.63%) |
Nov 25, 2021 | 24.21 | 24.29 | 24.21 | 24.29 | 10,702 | +0.14(+0.58%) |
Nov 24, 2021 | 24.04 | 24.19 | 23.98 | 24.15 | 9,558 | +0.01(+0.04%) |
Nov 23, 2021 | 24.40 | 24.40 | 24.10 | 24.14 | 8,677 | -0.20(-0.82%) |
Nov 22, 2021 | 24.52 | 24.52 | 24.28 | 24.34 | 8,098 | -0.16(-0.65%) |
Nov 19, 2021 | 24.46 | 24.59 | 24.46 | 24.50 | 3,096 | +0.17(+0.70%) |
Nov 18, 2021 | 24.46 | 24.33 | 24.27 | 24.33 | 16,447 | -0.50(-2.01%) |
Nov 17, 2021 | 25.09 | 25.10 | 24.82 | 24.83 | 16,639 | -0.17(-0.68%) |
Nov 16, 2021 | 25.00 | 25.07 | 24.96 | 25.00 | 11,900 | +0.34(+1.38%) |
Nov 15, 2021 | 24.82 | 24.82 | 24.64 | 24.66 | 9,905 | -0.19(-0.76%) |
Nov 12, 2021 | 24.77 | 24.90 | 24.72 | 24.85 | 7,105 | -0.06(-0.24%) |
Nov 11, 2021 | 24.41 | 24.91 | 24.41 | 24.91 | 43,298 | +1.09(+4.58%) |
Nov 10, 2021 | 24.21 | 23.82 | 13,575 | +0.29(+1.23%) | ||
Nov 09, 2021 | 23.63 | 23.71 | 23.49 | 23.53 | 21,561 | -0.17(-0.72%) |
Nov 08, 2021 | 23.61 | 23.71 | 23.58 | 23.70 | 6,867 | +0.26(+1.11%) |
Nov 05, 2021 | 23.79 | 23.79 | 23.42 | 23.44 | 21,619 | -0.42(-1.76%) |
Nov 04, 2021 | 24.03 | 24.07 | 23.85 | 23.86 | 4,995 | -0.01(-0.04%) |
Nov 03, 2021 | 23.82 | 23.89 | 23.75 | 23.87 | 3,603 | +0.16(+0.67%) |
Nov 02, 2021 | 23.81 | 23.85 | 23.69 | 23.71 | 6,458 | -0.56(-2.31%) |