Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.00 | 24.92 | 71,571 | +0.31(+1.27%) | ||
Jan 28, 2022 | 24.60 | 24.72 | 24.52 | 24.61 | 130,939 | +0.36(+1.48%) |
Jan 27, 2022 | 24.19 | 24.38 | 24.11 | 24.25 | 42,649 | +0.09(+0.37%) |
Jan 26, 2022 | 23.95 | 24.22 | 23.83 | 24.16 | 74,119 | +0.38(+1.60%) |
Jan 25, 2022 | 23.80 | 23.84 | 23.54 | 23.78 | 25,369 | +0.12(+0.51%) |
Jan 24, 2022 | 23.52 | 23.67 | 23.30 | 23.66 | 79,662 | -0.14(-0.59%) |
Jan 21, 2022 | 23.92 | 23.97 | 23.75 | 23.80 | 57,619 | -0.14(-0.59%) |
Jan 20, 2022 | 23.60 | 24.03 | 23.55 | 23.94 | 69,102 | +0.40(+1.71%) |
Jan 19, 2022 | 23.22 | 23.54 | 23.22 | 23.54 | 59,130 | +0.47(+2.04%) |
Jan 18, 2022 | 23.00 | 23.20 | 22.80 | 23.07 | 56,294 | -0.14(-0.60%) |
Jan 14, 2022 | 23.21 | 0 | -0.13(-0.56%) | |||
Jan 13, 2022 | 23.50 | 23.50 | 23.25 | 23.34 | 117,122 | -0.36(-1.52%) |
Jan 12, 2022 | 23.60 | 23.70 | 23.15 | 23.70 | 68,638 | +0.25(+1.07%) |
Jan 11, 2022 | 23.30 | 23.58 | 23.21 | 23.45 | 43,313 | +0.04(+0.17%) |
Jan 10, 2022 | 23.80 | 23.80 | 23.34 | 23.41 | 63,077 | -0.42(-1.76%) |
Jan 07, 2022 | 23.50 | 23.89 | 23.33 | 23.83 | 68,356 | +0.29(+1.23%) |
Jan 06, 2022 | 23.38 | 23.56 | 23.27 | 23.54 | 35,687 | +0.02(+0.08%) |
Jan 05, 2022 | 23.46 | 23.60 | 23.35 | 23.52 | 92,412 | -0.02(-0.08%) |
Jan 04, 2022 | 23.10 | 23.55 | 23.10 | 23.54 | 64,513 | +0.48(+2.08%) |
Jan 03, 2022 | 23.10 | 23.23 | 22.86 | 23.06 | 49,988 | +0.31(+1.36%) |
Dec 31, 2021 | 22.75 | 22.91 | 22.75 | 22.75 | 41,460 | +0.05(+0.22%) |
Dec 30, 2021 | 22.96 | 23.07 | 22.69 | 22.70 | 55,672 | -0.48(-2.07%) |
Dec 29, 2021 | 22.86 | 23.18 | 22.86 | 23.18 | 15,809 | +0.08(+0.35%) |
Dec 28, 2021 | 23.17 | 23.27 | 23.04 | 23.10 | 137,741 | -0.07(-0.31%) |
Dec 27, 2021 | 22.88 | 23.19 | 22.88 | 23.17 | 71,589 | +0.39(+1.71%) |
Dec 23, 2021 | 22.65 | 22.81 | 22.63 | 22.78 | 84,520 | +0.07(+0.31%) |
Dec 22, 2021 | 22.60 | 22.75 | 22.59 | 22.71 | 78,810 | +0.33(+1.47%) |
Dec 21, 2021 | 22.17 | 22.46 | 22.17 | 22.38 | 128,239 | +0.24(+1.07%) |
Dec 20, 2021 | 22.08 | 22.17 | 22.07 | 22.14 | 52,449 | +0.09(+0.43%) |
Dec 17, 2021 | 21.96 | 22.20 | 21.96 | 22.05 | 40,469 | +0.15(+0.68%) |
Dec 16, 2021 | 21.95 | 21.99 | 21.89 | 21.90 | 134,422 | +0.11(+0.50%) |
Dec 15, 2021 | 21.83 | 21.84 | 21.60 | 21.79 | 16,837 | -0.03(-0.14%) |
Dec 14, 2021 | 21.66 | 21.87 | 21.66 | 21.82 | 35,019 | +0.27(+1.25%) |
Dec 13, 2021 | 21.71 | 21.78 | 21.55 | 21.55 | 111,820 | -0.42(-1.91%) |
Dec 10, 2021 | 22.00 | 22.04 | 21.89 | 21.97 | 24,082 | +0.06(+0.27%) |
Dec 09, 2021 | 21.77 | 21.93 | 21.61 | 21.91 | 71,213 | +0.08(+0.37%) |
Dec 08, 2021 | 21.49 | 21.86 | 21.49 | 21.83 | 39,663 | +0.16(+0.74%) |
Dec 07, 2021 | 21.74 | 21.84 | 21.54 | 21.67 | 23,537 | -0.11(-0.51%) |
Dec 06, 2021 | 21.73 | 21.78 | 21.62 | 21.78 | 30,218 | -0.04(-0.18%) |
Dec 03, 2021 | 21.59 | 21.86 | 21.59 | 21.82 | 46,598 | +0.30(+1.39%) |
Dec 02, 2021 | 21.28 | 21.63 | 21.28 | 21.52 | 58,365 | +0.26(+1.22%) |
Dec 01, 2021 | 21.28 | 21.39 | 21.10 | 21.26 | 45,825 | +0.06(+0.28%) |
Nov 30, 2021 | 21.35 | 21.44 | 21.12 | 21.20 | 66,492 | -0.35(-1.63%) |
Nov 29, 2021 | 21.85 | 21.90 | 21.55 | 21.55 | 35,517 | -0.21(-0.97%) |
Nov 26, 2021 | 21.71 | 21.90 | 21.32 | 21.76 | 45,279 | -0.21(-0.97%) |
Nov 24, 2021 | 22.16 | 22.22 | 21.95 | 21.98 | 23,496 | -0.15(-0.70%) |
Nov 23, 2021 | 22.11 | 22.13 | 21.97 | 22.13 | 32,101 | -0.02(-0.09%) |
Nov 22, 2021 | 21.99 | 22.21 | 21.99 | 22.15 | 75,326 | +0.15(+0.68%) |
Nov 19, 2021 | 22.00 | 22.06 | 21.80 | 22.00 | 31,300 | +0.00(+0.00%) |
Nov 18, 2021 | 22.26 | 21.98 | 21.94 | 22.00 | 43,152 | -0.19(-0.86%) |
Nov 17, 2021 | 21.99 | 22.37 | 21.97 | 22.19 | 92,946 | +0.34(+1.56%) |
Nov 16, 2021 | 21.94 | 21.94 | 21.79 | 21.85 | 40,233 | -0.08(-0.36%) |
Nov 15, 2021 | 21.70 | 21.93 | 21.65 | 21.93 | 59,747 | +0.21(+0.97%) |
Nov 12, 2021 | 21.43 | 21.78 | 21.34 | 21.72 | 39,597 | +0.36(+1.71%) |
Nov 11, 2021 | 21.40 | 21.47 | 21.31 | 21.36 | 20,936 | +0.02(+0.07%) |
Nov 10, 2021 | 21.30 | 21.34 | 33,561 | +0.08(+0.38%) | ||
Nov 09, 2021 | 20.79 | 21.64 | 20.67 | 21.26 | 154,404 | +0.40(+1.92%) |
Nov 08, 2021 | 20.92 | 21.04 | 20.81 | 20.86 | 65,228 | -0.18(-0.86%) |
Nov 05, 2021 | 21.23 | 21.25 | 21.04 | 21.04 | 39,315 | -0.33(-1.54%) |
Nov 04, 2021 | 21.65 | 21.77 | 21.25 | 21.37 | 50,625 | -0.33(-1.52%) |
Nov 03, 2021 | 21.78 | 21.89 | 21.62 | 21.70 | 39,212 | -0.19(-0.87%) |
Nov 02, 2021 | 21.78 | 21.94 | 21.75 | 21.89 | 72,053 | +0.13(+0.60%) |