Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.52 | 21.52 | 21.52 | 82,457 | +1.57(+7.85%) | |
Jan 28, 2022 | 19.84 | 19.95 | 19.52 | 19.95 | 184,431 | +0.08(+0.40%) |
Jan 27, 2022 | 20.28 | 20.28 | 19.84 | 19.87 | 19,619 | -0.51(-2.49%) |
Jan 26, 2022 | 21.01 | 21.01 | 20.28 | 20.38 | 15,544 | -0.40(-1.92%) |
Jan 25, 2022 | 20.52 | 20.89 | 20.44 | 20.78 | 20,955 | -0.09(-0.43%) |
Jan 24, 2022 | 20.75 | 20.87 | 19.98 | 20.87 | 62,018 | -0.71(-3.28%) |
Jan 21, 2022 | 22.25 | 22.30 | 21.58 | 21.58 | 49,929 | -0.90(-4.01%) |
Jan 20, 2022 | 22.60 | 23.06 | 22.48 | 22.48 | 53,268 | +0.55(+2.52%) |
Jan 19, 2022 | 22.03 | 22.18 | 21.88 | 21.93 | 16,960 | +0.04(+0.18%) |
Jan 18, 2022 | 21.89 | 22.20 | 21.68 | 21.89 | 54,771 | -0.54(-2.40%) |
Jan 14, 2022 | 22.43 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 23.04 | 23.10 | 22.41 | 22.43 | 151,428 | -0.99(-4.22%) |
Jan 12, 2022 | 23.51 | 23.51 | 23.19 | 23.41 | 60,422 | +0.41(+1.78%) |
Jan 11, 2022 | 22.26 | 23.02 | 22.26 | 23.00 | 10,003 | +0.86(+3.87%) |
Jan 10, 2022 | 22.27 | 22.27 | 21.86 | 22.15 | 52,558 | -0.10(-0.45%) |
Jan 07, 2022 | 22.41 | 22.52 | 22.16 | 22.25 | 19,665 | +0.35(+1.58%) |
Jan 06, 2022 | 21.62 | 22.09 | 21.43 | 21.90 | 36,813 | +0.17(+0.77%) |
Jan 05, 2022 | 22.23 | 22.48 | 21.71 | 21.73 | 26,881 | -1.00(-4.41%) |
Jan 04, 2022 | 23.26 | 23.26 | 22.64 | 22.73 | 18,541 | -0.92(-3.88%) |
Jan 03, 2022 | 23.52 | 23.71 | 23.30 | 23.65 | 40,987 | +0.09(+0.38%) |
Dec 31, 2021 | 23.61 | 23.80 | 23.56 | 23.56 | 53,486 | -0.21(-0.88%) |
Dec 30, 2021 | 23.03 | 23.89 | 23.03 | 23.77 | 188,700 | +0.90(+3.92%) |
Dec 29, 2021 | 23.23 | 23.23 | 22.85 | 22.87 | 147,879 | -0.50(-2.15%) |
Dec 28, 2021 | 23.54 | 23.54 | 23.27 | 23.38 | 51,677 | -0.23(-0.97%) |
Dec 27, 2021 | 23.49 | 23.84 | 23.49 | 23.60 | 181,730 | +0.07(+0.30%) |
Dec 23, 2021 | 23.47 | 23.59 | 23.28 | 23.53 | 1,081,147 | -0.07(-0.29%) |
Dec 22, 2021 | 23.51 | 23.70 | 23.46 | 23.60 | 49,642 | -0.09(-0.38%) |
Dec 21, 2021 | 23.07 | 23.69 | 23.07 | 23.69 | 196,297 | +0.92(+4.06%) |
Dec 20, 2021 | 22.95 | 22.95 | 22.64 | 22.77 | 79,832 | -0.71(-3.01%) |
Dec 17, 2021 | 23.21 | 23.65 | 22.96 | 23.47 | 132,990 | -0.15(-0.63%) |
Dec 16, 2021 | 24.10 | 24.16 | 23.47 | 23.62 | 57,473 | -0.15(-0.63%) |
Dec 15, 2021 | 23.81 | 23.82 | 23.27 | 23.77 | 39,803 | -0.16(-0.66%) |
Dec 14, 2021 | 23.97 | 24.14 | 23.84 | 23.93 | 38,663 | -0.43(-1.76%) |
Dec 13, 2021 | 24.64 | 24.64 | 24.04 | 24.36 | 88,242 | -0.39(-1.57%) |
Dec 10, 2021 | 25.06 | 25.15 | 24.67 | 24.75 | 23,943 | -0.31(-1.23%) |
Dec 09, 2021 | 25.21 | 25.47 | 24.97 | 25.06 | 95,995 | -0.20(-0.79%) |
Dec 08, 2021 | 25.08 | 25.39 | 24.91 | 25.25 | 17,034 | +0.17(+0.66%) |
Dec 07, 2021 | 25.06 | 25.26 | 25.02 | 25.09 | 30,505 | +0.65(+2.66%) |
Dec 06, 2021 | 24.08 | 24.44 | 23.70 | 24.44 | 72,654 | +0.13(+0.53%) |
Dec 03, 2021 | 24.83 | 24.83 | 24.09 | 24.31 | 146,843 | -0.57(-2.28%) |
Dec 02, 2021 | 25.04 | 25.20 | 24.72 | 24.88 | 38,760 | -0.08(-0.32%) |
Dec 01, 2021 | 25.65 | 25.75 | 24.90 | 24.96 | 37,809 | -0.33(-1.30%) |
Nov 30, 2021 | 25.54 | 25.68 | 25.54 | 25.28 | 153,584 | -0.31(-1.20%) |
Nov 29, 2021 | 25.76 | 25.76 | 25.43 | 25.59 | 26,964 | -0.12(-0.46%) |
Nov 26, 2021 | 25.83 | 25.83 | 25.44 | 25.71 | 25,224 | -0.75(-2.83%) |
Nov 24, 2021 | 26.23 | 26.49 | 26.17 | 26.46 | 23,444 | +0.13(+0.51%) |
Nov 23, 2021 | 26.53 | 26.66 | 26.21 | 26.33 | 30,919 | -0.41(-1.53%) |
Nov 22, 2021 | 27.42 | 27.43 | 26.61 | 26.74 | 101,782 | -0.90(-3.27%) |
Nov 19, 2021 | 27.94 | 28.00 | 27.62 | 27.64 | 21,783 | -0.28(-0.99%) |
Nov 18, 2021 | 28.19 | 27.94 | 27.92 | 27.92 | 13,640 | -0.60(-2.11%) |
Nov 17, 2021 | 29.14 | 29.14 | 28.44 | 28.52 | 22,476 | -0.66(-2.28%) |
Nov 16, 2021 | 29.38 | 29.38 | 29.06 | 29.18 | 8,385 | +0.21(+0.74%) |
Nov 15, 2021 | 29.12 | 29.13 | 28.92 | 28.97 | 25,212 | -0.15(-0.51%) |
Nov 12, 2021 | 28.98 | 29.15 | 28.94 | 29.12 | 20,140 | +0.16(+0.57%) |
Nov 11, 2021 | 28.74 | 28.99 | 28.74 | 28.95 | 7,936 | +1.02(+3.66%) |
Nov 10, 2021 | 28.16 | 27.93 | 24,722 | -0.10(-0.35%) | ||
Nov 09, 2021 | 28.14 | 28.14 | 27.86 | 28.03 | 16,987 | +0.13(+0.47%) |
Nov 08, 2021 | 27.94 | 27.94 | 27.81 | 27.90 | 14,374 | +0.21(+0.75%) |
Nov 05, 2021 | 27.86 | 27.86 | 27.59 | 27.69 | 18,697 | +0.07(+0.25%) |
Nov 04, 2021 | 28.10 | 28.10 | 27.56 | 27.62 | 25,607 | -0.36(-1.30%) |
Nov 03, 2021 | 27.80 | 27.98 | 27.62 | 27.98 | 33,250 | +0.17(+0.63%) |
Nov 02, 2021 | 27.92 | 27.92 | 27.63 | 27.81 | 43,550 | -0.49(-1.72%) |