Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.30 | 23.87 | 23.84 | 868,196 | +1.93(+8.81%) | |
Jan 28, 2022 | 21.01 | 21.96 | 20.43 | 21.91 | 772,252 | +0.84(+3.99%) |
Jan 27, 2022 | 22.08 | 22.61 | 20.93 | 21.07 | 698,851 | -0.44(-2.05%) |
Jan 26, 2022 | 22.82 | 23.37 | 21.32 | 21.51 | 1,088,351 | -0.50(-2.27%) |
Jan 25, 2022 | 21.42 | 23.06 | 20.94 | 22.01 | 880,033 | -0.04(-0.18%) |
Jan 24, 2022 | 20.09 | 22.11 | 19.56 | 22.05 | 1,555,622 | +0.24(+1.10%) |
Jan 21, 2022 | 22.06 | 22.98 | 21.63 | 21.81 | 1,305,848 | -0.76(-3.37%) |
Jan 20, 2022 | 22.60 | 23.97 | 22.52 | 22.57 | 797,031 | +0.45(+2.03%) |
Jan 19, 2022 | 23.16 | 23.83 | 22.09 | 22.12 | 1,018,407 | -0.95(-4.12%) |
Jan 18, 2022 | 23.60 | 24.39 | 23.07 | 23.07 | 978,158 | -0.97(-4.03%) |
Jan 14, 2022 | 24.04 | 0 | +0.16(+0.67%) | |||
Jan 13, 2022 | 24.83 | 25.39 | 23.81 | 23.88 | 781,017 | -0.74(-3.01%) |
Jan 12, 2022 | 24.97 | 25.27 | 24.25 | 24.62 | 868,318 | -0.04(-0.16%) |
Jan 11, 2022 | 23.77 | 24.78 | 23.46 | 24.66 | 672,513 | +0.89(+3.74%) |
Jan 10, 2022 | 23.27 | 24.00 | 22.60 | 23.77 | 776,531 | -0.05(-0.21%) |
Jan 07, 2022 | 23.16 | 24.64 | 22.98 | 23.82 | 671,339 | +0.54(+2.32%) |
Jan 06, 2022 | 22.52 | 23.64 | 22.15 | 23.28 | 1,137,800 | +0.57(+2.51%) |
Jan 05, 2022 | 24.11 | 24.95 | 22.55 | 22.71 | 992,242 | -1.71(-7.00%) |
Jan 04, 2022 | 25.24 | 25.40 | 23.30 | 24.42 | 817,129 | -0.63(-2.51%) |
Jan 03, 2022 | 24.94 | 25.66 | 24.45 | 25.05 | 663,456 | +0.56(+2.28%) |
Dec 31, 2021 | 24.66 | 25.39 | 24.44 | 24.49 | 874,551 | -0.28(-1.13%) |
Dec 30, 2021 | 23.96 | 25.42 | 23.94 | 24.77 | 776,774 | +0.87(+3.64%) |
Dec 29, 2021 | 23.94 | 24.40 | 23.32 | 23.90 | 934,818 | -0.06(-0.25%) |
Dec 28, 2021 | 24.50 | 25.14 | 23.80 | 23.96 | 984,942 | -0.41(-1.68%) |
Dec 27, 2021 | 23.53 | 24.43 | 23.52 | 24.37 | 665,529 | +0.42(+1.75%) |
Dec 23, 2021 | 23.73 | 24.17 | 23.54 | 23.95 | 795,474 | +0.24(+1.01%) |
Dec 22, 2021 | 24.00 | 24.29 | 23.28 | 23.71 | 570,266 | -0.27(-1.13%) |
Dec 21, 2021 | 23.65 | 24.26 | 23.59 | 23.98 | 487,271 | +0.71(+3.05%) |
Dec 20, 2021 | 23.36 | 23.92 | 22.96 | 23.27 | 608,300 | -1.18(-4.82%) |
Dec 17, 2021 | 22.76 | 24.46 | 22.52 | 24.45 | 1,761,306 | +1.28(+5.52%) |
Dec 16, 2021 | 24.77 | 24.85 | 22.78 | 23.17 | 1,313,847 | -1.31(-5.35%) |
Dec 15, 2021 | 23.49 | 24.68 | 23.01 | 24.48 | 1,135,012 | +1.01(+4.30%) |
Dec 14, 2021 | 22.87 | 23.75 | 22.70 | 23.47 | 1,001,158 | +0.07(+0.30%) |
Dec 13, 2021 | 25.00 | 25.11 | 23.35 | 23.40 | 954,263 | -1.51(-6.06%) |
Dec 10, 2021 | 26.16 | 26.25 | 24.78 | 24.91 | 634,234 | -0.68(-2.66%) |
Dec 09, 2021 | 26.31 | 26.70 | 25.34 | 25.59 | 764,049 | -1.13(-4.21%) |
Dec 08, 2021 | 26.01 | 27.31 | 25.81 | 26.72 | 988,261 | +0.99(+3.83%) |
Dec 07, 2021 | 25.70 | 26.50 | 25.29 | 25.73 | 935,855 | +1.31(+5.36%) |
Dec 06, 2021 | 24.42 | 24.78 | 23.38 | 24.42 | 885,481 | +0.35(+1.44%) |
Dec 03, 2021 | 25.68 | 25.77 | 23.85 | 24.07 | 1,564,601 | -1.85(-7.12%) |
Dec 02, 2021 | 25.00 | 26.16 | 24.60 | 25.92 | 1,024,192 | +0.68(+2.69%) |
Dec 01, 2021 | 27.52 | 27.70 | 25.20 | 25.24 | 1,029,918 | -1.75(-6.48%) |
Nov 30, 2021 | 26.71 | 27.34 | 25.95 | 26.99 | 983,330 | -0.03(-0.11%) |
Nov 29, 2021 | 27.66 | 27.85 | 26.34 | 27.02 | 876,843 | +0.02(+0.07%) |
Nov 26, 2021 | 26.82 | 27.65 | 26.50 | 27.00 | 603,932 | -1.06(-3.78%) |
Nov 24, 2021 | 27.40 | 28.22 | 27.06 | 28.06 | 789,277 | +0.41(+1.48%) |
Nov 23, 2021 | 27.81 | 28.55 | 27.14 | 27.65 | 1,449,848 | -0.31(-1.11%) |
Nov 22, 2021 | 29.64 | 29.71 | 27.61 | 27.96 | 1,964,270 | -1.74(-5.86%) |
Nov 19, 2021 | 30.01 | 30.61 | 29.59 | 29.70 | 1,135,441 | -0.67(-2.21%) |
Nov 18, 2021 | 30.87 | 30.37 | 30.11 | 30.37 | 948,196 | -0.36(-1.17%) |
Nov 17, 2021 | 32.82 | 33.00 | 30.29 | 30.73 | 1,379,918 | -2.06(-6.28%) |
Nov 16, 2021 | 32.85 | 33.01 | 32.03 | 32.79 | 585,743 | -0.26(-0.79%) |
Nov 15, 2021 | 33.37 | 34.02 | 32.60 | 33.05 | 597,818 | -0.19(-0.57%) |
Nov 12, 2021 | 33.94 | 34.08 | 32.59 | 33.24 | 905,379 | -0.24(-0.72%) |
Nov 11, 2021 | 34.14 | 34.58 | 33.25 | 33.48 | 765,066 | -0.35(-1.03%) |
Nov 10, 2021 | 35.41 | 33.83 | 1,169,602 | -2.35(-6.50%) | ||
Nov 09, 2021 | 36.65 | 37.43 | 35.30 | 36.18 | 1,407,354 | -0.91(-2.45%) |
Nov 08, 2021 | 35.04 | 38.14 | 35.04 | 37.09 | 1,505,916 | +2.42(+6.98%) |
Nov 05, 2021 | 34.00 | 36.00 | 33.41 | 34.67 | 1,979,459 | -1.59(-4.38%) |
Nov 04, 2021 | 37.00 | 42.83 | 35.16 | 36.26 | 7,358,601 | +4.17(+12.99%) |
Nov 03, 2021 | 33.13 | 33.61 | 31.89 | 32.09 | 1,414,441 | -1.31(-3.92%) |
Nov 02, 2021 | 33.80 | 33.99 | 32.60 | 33.40 | 821,332 | -0.59(-1.74%) |