Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.81 | 21.63 | 390,343 | +0.62(+2.95%) | ||
Jan 28, 2022 | 20.41 | 21.03 | 20.06 | 21.01 | 435,424 | +0.55(+2.69%) |
Jan 27, 2022 | 21.60 | 21.70 | 20.03 | 20.46 | 436,839 | -0.82(-3.85%) |
Jan 26, 2022 | 22.17 | 22.69 | 20.71 | 21.28 | 477,700 | -0.72(-3.27%) |
Jan 25, 2022 | 22.48 | 22.48 | 21.53 | 22.00 | 503,418 | -0.82(-3.59%) |
Jan 24, 2022 | 21.71 | 23.14 | 21.33 | 22.82 | 570,663 | +0.70(+3.16%) |
Jan 21, 2022 | 21.94 | 22.85 | 21.87 | 22.12 | 470,809 | -0.07(-0.32%) |
Jan 20, 2022 | 22.22 | 23.16 | 21.98 | 22.19 | 356,077 | +0.14(+0.63%) |
Jan 19, 2022 | 22.46 | 23.00 | 21.89 | 22.05 | 443,635 | -0.46(-2.04%) |
Jan 18, 2022 | 22.24 | 22.96 | 21.91 | 22.51 | 421,733 | -0.12(-0.53%) |
Jan 14, 2022 | 22.63 | 0 | +0.17(+0.76%) | |||
Jan 13, 2022 | 23.67 | 24.09 | 22.44 | 22.46 | 573,339 | +0.38(+1.72%) |
Jan 12, 2022 | 23.16 | 23.75 | 21.97 | 22.08 | 584,033 | -1.37(-5.84%) |
Jan 11, 2022 | 22.74 | 23.71 | 22.35 | 23.45 | 488,747 | +0.78(+3.44%) |
Jan 10, 2022 | 23.02 | 23.26 | 22.32 | 22.67 | 502,558 | -0.76(-3.24%) |
Jan 07, 2022 | 23.83 | 23.88 | 22.41 | 23.43 | 886,035 | -1.03(-4.21%) |
Jan 06, 2022 | 24.19 | 26.36 | 23.54 | 24.46 | 1,128,671 | -3.28(-11.82%) |
Jan 05, 2022 | 28.98 | 30.00 | 27.53 | 27.74 | 479,262 | -1.35(-4.64%) |
Jan 04, 2022 | 29.54 | 29.97 | 28.89 | 29.09 | 461,935 | -0.07(-0.24%) |
Jan 03, 2022 | 29.08 | 29.18 | 27.41 | 29.16 | 317,581 | +1.58(+5.73%) |
Dec 31, 2021 | 28.29 | 28.51 | 27.48 | 27.58 | 250,966 | -0.62(-2.20%) |
Dec 30, 2021 | 28.33 | 28.58 | 27.88 | 28.20 | 179,392 | -0.05(-0.18%) |
Dec 29, 2021 | 28.40 | 28.70 | 27.89 | 28.25 | 139,265 | -0.12(-0.42%) |
Dec 28, 2021 | 28.68 | 29.16 | 27.90 | 28.37 | 151,018 | -0.58(-2.00%) |
Dec 27, 2021 | 28.15 | 29.05 | 27.93 | 28.95 | 224,232 | +0.74(+2.62%) |
Dec 23, 2021 | 27.72 | 28.35 | 27.55 | 28.21 | 148,919 | +0.57(+2.06%) |
Dec 22, 2021 | 26.67 | 27.72 | 26.39 | 27.64 | 183,930 | +0.99(+3.71%) |
Dec 21, 2021 | 25.87 | 26.66 | 25.67 | 26.65 | 121,799 | +1.22(+4.80%) |
Dec 20, 2021 | 25.50 | 25.61 | 24.93 | 25.43 | 172,513 | -0.42(-1.62%) |
Dec 17, 2021 | 24.95 | 26.04 | 24.66 | 25.85 | 1,315,821 | +0.94(+3.77%) |
Dec 16, 2021 | 25.13 | 25.61 | 24.53 | 24.91 | 294,382 | -0.07(-0.28%) |
Dec 15, 2021 | 24.27 | 25.05 | 24.09 | 24.98 | 203,089 | +0.63(+2.59%) |
Dec 14, 2021 | 24.97 | 25.54 | 24.24 | 24.35 | 167,111 | -0.75(-2.99%) |
Dec 13, 2021 | 25.24 | 25.67 | 24.64 | 25.10 | 208,177 | -0.27(-1.06%) |
Dec 10, 2021 | 26.22 | 26.22 | 25.15 | 25.37 | 160,951 | -0.72(-2.76%) |
Dec 09, 2021 | 26.18 | 26.23 | 25.39 | 26.09 | 217,853 | -0.39(-1.47%) |
Dec 08, 2021 | 26.54 | 26.79 | 25.98 | 26.48 | 104,711 | -0.01(-0.04%) |
Dec 07, 2021 | 26.33 | 27.01 | 25.70 | 26.49 | 147,752 | +0.51(+1.97%) |
Dec 06, 2021 | 25.94 | 26.50 | 25.25 | 25.98 | 279,926 | +0.36(+1.40%) |
Dec 03, 2021 | 26.55 | 27.31 | 25.41 | 25.62 | 208,768 | -0.93(-3.51%) |
Dec 02, 2021 | 25.58 | 26.73 | 25.37 | 26.55 | 116,240 | +0.87(+3.38%) |
Dec 01, 2021 | 26.43 | 28.12 | 25.49 | 25.68 | 196,487 | -0.07(-0.27%) |
Nov 30, 2021 | 26.34 | 26.76 | 25.59 | 25.75 | 386,956 | -0.92(-3.45%) |
Nov 29, 2021 | 26.94 | 28.36 | 26.57 | 26.67 | 187,875 | -0.55(-2.02%) |
Nov 26, 2021 | 28.18 | 28.76 | 27.17 | 27.22 | 118,414 | -1.63(-5.65%) |
Nov 24, 2021 | 27.98 | 29.01 | 27.48 | 28.85 | 154,627 | +0.69(+2.46%) |
Nov 23, 2021 | 28.37 | 28.60 | 27.70 | 28.16 | 152,759 | -0.35(-1.22%) |
Nov 22, 2021 | 28.86 | 29.10 | 28.20 | 28.51 | 142,634 | -0.01(-0.05%) |
Nov 19, 2021 | 28.66 | 28.91 | 28.26 | 28.52 | 83,520 | -0.33(-1.14%) |
Nov 18, 2021 | 29.51 | 29.05 | 28.78 | 28.85 | 143,296 | -0.66(-2.24%) |
Nov 17, 2021 | 29.51 | 29.75 | 28.71 | 29.51 | 245,507 | -0.03(-0.10%) |
Nov 16, 2021 | 28.98 | 29.55 | 28.69 | 29.54 | 143,196 | +0.47(+1.62%) |
Nov 15, 2021 | 29.83 | 29.83 | 28.91 | 29.07 | 263,365 | -0.67(-2.25%) |
Nov 12, 2021 | 29.83 | 29.96 | 29.13 | 29.74 | 110,946 | +0.18(+0.61%) |
Nov 11, 2021 | 29.74 | 30.00 | 29.37 | 29.56 | 132,202 | +0.00(+0.00%) |
Nov 10, 2021 | 29.54 | 29.56 | 161,835 | -0.21(-0.71%) | ||
Nov 09, 2021 | 30.44 | 30.44 | 29.71 | 29.77 | 126,185 | -0.76(-2.49%) |
Nov 08, 2021 | 31.19 | 31.41 | 30.18 | 30.53 | 157,065 | -0.44(-1.42%) |
Nov 05, 2021 | 30.58 | 32.00 | 30.51 | 30.97 | 307,374 | +0.49(+1.61%) |
Nov 04, 2021 | 31.20 | 31.49 | 30.36 | 30.48 | 296,376 | -0.41(-1.33%) |
Nov 03, 2021 | 29.55 | 30.97 | 29.46 | 30.89 | 204,694 | +1.32(+4.46%) |
Nov 02, 2021 | 29.50 | 29.63 | 29.09 | 29.57 | 100,049 | +0.20(+0.68%) |